SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	16.580	16.840	16.420	16.780	11.982	3,659,247
2023-08-14	16.460	16.780	16.380	16.580	11.839	3,976,456
2023-08-11	16.600	16.600	16.380	16.580	11.839	2,402,976
2023-08-10	16.300	16.640	16.300	16.560	11.825	2,039,864
2023-08-09	16.680	16.740	16.280	16.280	11.625	1,486,780
2023-08-08	16.600	16.700	16.340	16.680	11.911	3,198,457
2023-08-07	15.980	16.280	15.720	16.220	11.582	2,928,534
2023-08-04	16.360	16.620	15.860	15.960	11.397	3,556,000
2023-08-03	16.700	16.760	16.080	16.300	11.639	3,032,917
2023-08-02	16.900	16.960	16.520	16.620	11.868	2,980,787
2023-08-01	17.000	17.080	16.780	16.900	12.068	3,410,187
2023-07-31	17.040	17.240	16.960	17.000	12.139	5,502,367
2023-07-28	16.360	16.780	16.360	16.760	11.968	6,214,435
2023-07-27	16.120	16.480	16.120	16.360	11.682	3,021,129
2023-07-26	16.000	16.200	15.920	16.120	11.511	3,025,751
2023-07-25	15.980	15.980	15.760	15.860	11.325	2,029,866
2023-07-24	15.740	15.820	15.520	15.660	11.182	2,507,039
2023-07-21	16.100	16.100	15.680	15.860	11.325	2,199,887
2023-07-20	15.800	16.160	15.680	15.880	11.339	6,798,578
2023-07-19	15.040	15.660	15.040	15.480	11.054	4,230,336
2023-07-18	15.620	15.620	15.000	15.040	10.740	2,961,017
2023-07-14	15.340	15.720	15.300	15.440	11.025	3,117,414
2023-07-13	15.280	15.420	15.180	15.340	10.954	1,702,446
2023-07-12	15.180	15.500	15.020	15.280	10.911	2,862,487
2023-07-11	14.880	15.200	14.780	15.180	10.840	2,688,343
2023-07-10	14.760	14.940	14.360	14.880	10.625	4,747,836
2023-07-07	14.800	15.020	14.580	14.640	10.454	2,944,217
2023-07-06	15.040	15.200	14.600	14.860	10.611	6,057,128
2023-07-05	15.140	15.280	14.980	15.080	10.768	4,143,688
2023-07-04	14.680	15.140	14.520	15.140	10.811	4,407,323
2023-07-03	14.400	14.760	14.280	14.680	10.483	4,156,172
2023-06-30	14.040	14.420	14.020	14.300	10.211	4,151,326
2023-06-29	14.280	14.280	14.000	14.040	10.026	2,313,400
2023-06-28	14.060	14.300	14.040	14.280	10.197	2,665,288
2023-06-27	13.800	14.200	13.760	14.200	10.140	5,495,975
2023-06-26	13.800	14.060	13.760	13.800	9.854	3,553,481
2023-06-23	13.740	13.800	13.600	13.640	9.740	5,957,150
2023-06-21	13.800	14.080	13.800	13.880	9.911	4,919,866
2023-06-20	13.820	14.040	13.820	14.000	9.997	3,586,138
2023-06-19	14.520	14.520	13.900	14.040	10.026	5,686,038
2023-06-16	14.140	14.700	14.120	14.520	10.368	12,613,080
2023-06-15	14.000	14.180	13.980	14.140	10.097	2,630,083
2023-06-14	14.080	14.180	13.980	14.020	10.011	7,605,002
2023-06-13	14.140	14.140	13.620	14.120	10.083	3,487,148
2023-06-12	14.260	14.260	13.880	14.140	10.097	2,720,255
2023-06-09	14.100	14.380	14.100	14.260	10.183	2,802,829
2023-06-08	14.000	14.360	13.920	14.140	10.097	4,706,000
2023-06-07	13.560	14.120	13.560	14.000	9.997	5,023,106
2023-06-06	13.660	14.180	13.520	13.560	9.683	4,258,235
2023-06-05	13.500	13.660	13.240	13.520	9.654	2,727,428
2023-06-02	13.400	13.680	13.320	13.360	9.540	6,562,494
2023-06-01	13.600	13.600	13.320	13.340	9.526	4,664,355
2023-05-31	13.600	13.700	13.440	13.600	9.711	10,069,250
2023-05-30	13.680	13.840	13.420	13.600	9.711	5,058,283
2023-05-29	13.480	13.760	13.320	13.680	9.769	4,935,531
2023-05-25	13.200	13.440	13.160	13.240	9.454	6,331,324
2023-05-24	13.260	13.340	13.140	13.240	9.454	5,610,279
2023-05-23	13.640	13.640	13.200	13.260	9.469	4,481,847
2023-05-22	13.060	13.380	13.060	13.360	9.540	4,020,493
2023-05-19	12.740	13.280	12.740	13.040	9.312	3,301,613

← NewerPage 14 of 21 · 1,229 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.