SITC International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	17.000	17.380	16.760	16.960	12.992	5,295,713
2024-08-06	17.900	17.900	17.020	17.020	13.038	3,758,607
2024-08-05	17.620	18.180	17.000	17.440	13.360	5,972,309
2024-08-02	18.280	18.280	17.600	17.900	13.712	4,636,164
2024-08-01	17.780	18.360	17.520	18.280	14.003	4,732,125
2024-07-31	16.900	17.540	16.380	17.400	13.329	8,328,881
2024-07-30	17.360	17.480	16.920	16.920	12.962	3,181,380
2024-07-29	17.200	17.400	16.920	17.240	13.207	5,858,257
2024-07-26	17.160	17.480	17.000	17.100	13.100	3,033,236
2024-07-25	16.800	17.040	16.600	17.020	13.038	3,866,322
2024-07-24	16.800	17.020	16.600	16.960	12.992	4,698,500
2024-07-23	17.220	17.360	16.900	16.980	13.008	3,936,898
2024-07-22	16.880	17.140	16.660	17.100	13.100	4,979,486
2024-07-19	18.580	18.580	16.800	16.860	12.916	13,879,490
2024-07-18	18.360	18.760	18.240	18.580	14.233	5,442,866
2024-07-17	18.880	18.880	18.080	18.340	14.049	5,837,789
2024-07-16	19.000	19.280	18.380	18.520	14.187	5,690,123
2024-07-15	19.000	19.020	18.420	19.000	14.555	5,520,695
2024-07-12	19.100	19.300	18.620	19.000	14.555	7,100,070
2024-07-11	19.160	19.700	18.960	19.080	14.616	4,941,369
2024-07-10	19.900	20.000	19.180	19.360	14.831	3,175,341
2024-07-09	20.000	20.150	19.560	19.860	15.214	4,552,138
2024-07-08	19.520	20.150	19.180	20.050	15.359	6,529,916
2024-07-05	20.850	21.400	20.200	20.700	15.857	3,919,119
2024-07-04	20.950	21.100	20.650	20.800	15.934	2,752,251
2024-07-03	21.300	21.500	20.750	20.950	16.049	5,153,681
2024-07-02	21.200	22.250	21.200	21.300	16.317	5,135,077
2024-06-28	21.100	21.600	20.800	21.200	16.240	4,259,196
2024-06-27	22.000	22.000	20.800	21.100	16.164	3,897,716
2024-06-26	22.350	22.350	20.900	21.450	16.432	4,156,737
2024-06-25	21.900	22.500	21.500	21.800	16.700	6,313,480
2024-06-24	21.700	21.950	21.200	21.900	16.777	3,175,900
2024-06-21	22.550	22.750	21.650	21.800	16.700	9,486,088
2024-06-20	21.900	22.550	21.900	22.400	17.160	4,288,815
2024-06-19	21.550	21.800	21.350	21.650	16.585	2,228,601
2024-06-18	20.800	21.700	20.700	21.450	16.432	6,181,707
2024-06-17	21.100	21.100	20.200	20.550	15.742	2,393,974
2024-06-14	20.250	21.150	20.250	20.700	15.857	3,195,466
2024-06-13	20.500	20.750	20.150	20.250	15.513	5,230,460
2024-06-12	20.850	20.900	19.900	20.300	15.551	8,031,271
2024-06-11	21.550	22.450	20.500	20.900	16.011	7,568,962
2024-06-07	21.200	21.650	21.000	21.550	16.508	4,729,860
2024-06-06	20.850	21.800	20.750	21.100	16.164	7,582,468
2024-06-05	21.050	21.150	20.200	20.600	15.781	2,641,188
2024-06-04	20.200	21.250	20.200	21.100	16.164	4,274,213
2024-06-03	20.200	21.000	20.200	20.400	15.627	10,181,570
2024-05-31	20.250	20.650	19.880	20.000	15.321	12,271,570
2024-05-30	20.750	20.750	19.820	20.150	15.436	4,347,327
2024-05-29	20.450	21.500	20.350	20.800	15.934	5,145,016
2024-05-28	20.550	20.800	20.150	20.750	15.896	5,154,027
2024-05-27	20.200	20.650	20.150	20.550	15.742	2,996,238
2024-05-24	20.200	20.550	19.860	20.150	15.436	3,711,458
2024-05-23	19.900	20.400	19.700	20.200	15.474	3,800,493
2024-05-22	20.200	20.250	19.880	20.050	15.359	2,924,288
2024-05-21	20.300	20.900	20.050	20.450	15.666	4,505,021
2024-05-20	19.640	20.450	19.640	20.400	15.627	4,689,034
2024-05-17	19.500	20.300	19.500	20.250	15.513	7,600,605
2024-05-16	20.100	20.300	18.900	19.420	14.877	11,551,030
2024-05-14	20.000	20.100	19.760	20.100	15.398	5,485,314
2024-05-13	19.260	20.050	19.240	20.000	15.321	6,339,422

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.5000 HKD
2026-04-24	1.0000 HKD
2026-01-05	0.7000 HKD
2025-08-28	1.3000 HKD
2025-05-02	1.4000 HKD
2024-11-05	0.4000 HKD
2024-09-02	0.7200 HKD
2024-04-30	0.5000 HKD
2023-08-28	0.6000 HKD
2023-04-26	1.6000 HKD
2022-08-29	2.4000 HKD
2022-04-26	1.4000 HKD
2021-12-30	0.8000 HKD
2021-08-27	1.0000 HKD
2021-04-29	0.6000 HKD
2020-09-03	0.2200 HKD
2020-05-05	0.2700 HKD
2020-01-07	0.3000 HKD
2019-09-05	0.1800 HKD
2019-05-27	0.2600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.