SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	19.500	19.500	18.820	19.260	14.754	9,849,961
2024-05-09	18.040	19.600	17.440	19.140	14.662	7,930,396
2024-05-08	19.420	19.500	18.620	18.980	14.540	7,373,851
2024-05-07	18.800	19.500	18.740	19.500	14.938	8,366,280
2024-05-06	18.780	19.000	18.460	18.800	14.402	5,420,046
2024-05-03	18.200	19.020	17.840	18.780	14.386	7,602,873
2024-05-02	16.960	18.200	16.840	18.020	13.804	8,722,552
2024-04-30	17.200	17.440	16.960	17.040	13.054	4,680,083
2024-04-29	17.420	17.860	17.260	17.700	13.176	10,651,330
2024-04-26	17.200	17.500	17.060	17.420	12.968	5,851,636
2024-04-25	16.000	17.200	16.000	17.200	12.804	6,279,626
2024-04-24	15.680	16.500	15.660	16.500	12.283	5,681,600
2024-04-23	15.680	15.860	15.520	15.680	11.672	3,097,000
2024-04-22	15.900	16.500	15.660	15.800	11.762	4,650,129
2024-04-19	15.640	15.700	15.220	15.700	11.687	4,492,557
2024-04-18	15.240	15.620	15.220	15.580	11.598	5,899,160
2024-04-17	15.160	15.580	15.080	15.240	11.345	4,168,955
2024-04-16	15.300	15.400	14.980	15.160	11.285	4,824,700
2024-04-15	15.500	15.560	15.180	15.300	11.390	5,012,424
2024-04-12	15.440	15.700	15.320	15.620	11.628	6,582,051
2024-04-11	15.080	15.480	14.600	15.440	11.494	9,781,563
2024-04-10	14.080	15.300	13.920	15.280	11.375	9,996,424
2024-04-09	14.120	14.220	13.700	13.820	10.288	4,716,760
2024-04-08	14.000	14.200	13.880	14.120	10.511	4,417,226
2024-04-05	14.380	14.580	13.900	14.000	10.422	9,866,072
2024-04-03	14.500	14.620	14.180	14.380	10.705	9,605,157
2024-04-02	14.800	14.920	14.380	14.660	10.913	9,581,022
2024-03-28	14.000	14.340	13.720	14.300	10.645	9,488,059
2024-03-27	13.340	14.120	13.200	14.020	10.437	11,983,110
2024-03-26	13.440	13.460	13.060	13.340	9.930	9,152,486
2024-03-25	13.400	13.740	13.400	13.480	10.035	5,649,741
2024-03-22	14.360	14.360	13.540	13.540	10.079	5,243,897
2024-03-21	14.100	14.240	14.040	14.100	10.496	4,672,731
2024-03-20	14.260	14.380	13.420	14.060	10.466	7,880,327
2024-03-19	14.900	14.900	14.120	14.200	10.571	7,351,801
2024-03-18	14.440	14.720	14.080	14.540	10.824	7,729,500
2024-03-15	15.100	15.220	14.700	14.880	11.077	21,814,590
2024-03-14	14.840	15.500	14.820	15.100	11.241	12,155,010
2024-03-13	14.800	15.220	14.800	14.840	11.047	11,029,620
2024-03-12	13.920	14.800	13.880	14.800	11.017	12,335,440
2024-03-11	14.000	14.280	13.320	13.800	10.273	7,720,693
2024-03-08	12.480	14.100	12.300	14.000	10.422	19,463,500
2024-03-07	12.560	12.980	12.120	12.280	9.141	10,409,280
2024-03-06	12.580	12.880	12.400	12.560	9.350	6,495,185
2024-03-05	12.700	12.980	12.420	12.580	9.365	7,264,052
2024-03-04	12.800	12.960	12.620	12.800	9.529	5,970,840
2024-03-01	12.700	13.000	12.640	12.740	9.484	7,237,314
2024-02-29	12.500	13.000	12.460	12.880	9.588	11,266,930
2024-02-28	12.900	13.140	12.560	12.560	9.350	6,226,034
2024-02-27	13.620	13.680	12.520	12.780	9.514	13,138,640
2024-02-26	13.440	13.900	13.380	13.700	10.198	5,628,291
2024-02-23	13.540	13.800	13.300	13.340	9.930	3,824,915
2024-02-22	13.120	13.540	13.020	13.540	10.079	4,962,098
2024-02-21	12.860	13.040	12.520	13.020	9.692	6,509,817
2024-02-20	12.780	12.780	12.120	12.620	9.395	6,932,946
2024-02-19	13.500	13.500	12.660	12.780	9.514	6,051,300
2024-02-16	13.260	13.800	13.160	13.500	10.050	5,373,566
2024-02-15	13.340	13.340	13.020	13.260	9.871	4,726,237
2024-02-14	12.760	13.400	12.760	13.340	9.930	9,150,760
2024-02-09	13.620	13.620	11.920	12.400	9.231	9,980,756

← NewerPage 11 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.