SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12.680	12.940	12.500	12.740	9.097	3,308,794
2023-05-17	12.900	12.900	12.620	12.680	9.054	4,115,309
2023-05-16	13.020	13.140	12.700	12.900	9.212	3,504,405
2023-05-15	12.720	13.020	12.720	13.020	9.297	2,083,748
2023-05-12	13.360	13.380	12.860	12.920	9.226	3,293,055
2023-05-11	12.900	13.400	12.800	13.360	9.540	4,423,654
2023-05-10	12.680	13.360	12.680	12.920	9.226	7,792,875
2023-05-09	13.360	13.660	13.160	13.360	9.540	4,180,437
2023-05-08	13.500	13.660	13.400	13.560	9.683	3,502,412
2023-05-05	13.800	13.800	13.200	13.420	9.583	6,748,288
2023-05-04	13.900	14.160	13.860	13.980	9.983	6,130,000
2023-05-03	14.040	14.100	13.600	14.000	9.997	4,231,587
2023-05-02	14.720	14.720	14.080	14.160	10.111	3,643,557
2023-04-28	14.220	14.500	14.180	14.460	10.325	6,485,265
2023-04-27	15.000	15.000	14.020	14.180	10.126	7,012,000
2023-04-26	15.540	15.560	14.840	15.000	10.711	9,679,530
2023-04-25	17.720	17.820	17.260	17.260	11.182	5,742,632
2023-04-24	18.000	18.180	17.540	17.720	11.480	6,244,902
2023-04-21	18.400	18.400	17.880	17.940	11.623	6,621,935
2023-04-20	17.820	18.380	17.620	18.300	11.856	3,566,998
2023-04-19	18.660	18.700	17.680	17.820	11.545	4,445,877
2023-04-18	18.500	18.720	18.400	18.660	12.089	6,116,557
2023-04-17	18.000	18.800	17.980	18.460	11.960	7,097,689
2023-04-14	17.300	18.000	17.300	18.000	11.662	4,964,582
2023-04-13	17.180	17.280	16.840	17.280	11.195	4,497,203
2023-04-12	17.060	17.260	16.920	17.200	11.143	3,298,653
2023-04-11	16.620	17.260	16.620	17.200	11.143	4,854,168
2023-04-06	16.840	16.960	16.420	16.620	10.768	5,324,060
2023-04-04	16.640	16.980	16.320	16.880	10.936	5,037,819
2023-04-03	16.800	17.000	16.420	16.660	10.794	4,991,107
2023-03-31	17.500	17.600	16.740	16.860	10.923	5,140,001
2023-03-30	16.360	17.600	16.100	17.500	11.338	7,697,477
2023-03-29	16.180	16.380	16.100	16.360	10.599	4,301,988
2023-03-28	16.680	16.680	16.060	16.240	10.522	7,076,228
2023-03-27	16.860	17.000	16.660	16.660	10.794	3,159,152
2023-03-24	16.800	17.000	16.600	16.800	10.884	3,894,631
2023-03-23	16.420	17.040	16.200	16.800	10.884	10,435,000
2023-03-22	16.840	16.920	16.520	16.520	10.703	6,083,151
2023-03-21	16.660	16.920	16.580	16.600	10.755	6,480,721
2023-03-20	17.000	17.020	16.420	16.500	10.690	4,575,092
2023-03-17	17.060	17.240	16.920	17.240	11.169	16,208,420
2023-03-16	17.100	17.400	16.920	16.920	10.962	2,895,881
2023-03-15	16.900	17.280	16.900	17.080	11.066	5,187,233
2023-03-14	16.500	16.760	16.300	16.500	10.690	6,494,365
2023-03-13	16.600	16.900	16.440	16.680	10.807	5,563,944
2023-03-10	17.080	17.260	16.640	16.640	10.781	5,079,070
2023-03-09	17.780	17.840	17.300	17.380	11.260	5,644,203
2023-03-08	18.360	18.360	17.660	17.780	11.519	7,021,044
2023-03-07	18.500	18.580	17.840	18.360	11.895	4,644,555
2023-03-06	18.280	18.580	18.020	18.320	11.869	2,744,956
2023-03-03	18.060	18.280	17.760	18.280	11.843	3,885,026
2023-03-02	17.300	18.080	17.240	18.020	11.675	3,514,554
2023-03-01	16.440	17.560	16.440	17.520	11.351	5,041,962
2023-02-28	17.080	17.380	16.400	16.400	10.625	6,470,749
2023-02-27	17.440	17.440	16.920	17.040	11.040	2,952,846
2023-02-24	17.000	17.560	17.000	17.460	11.312	5,479,933
2023-02-23	16.480	17.020	16.260	17.000	11.014	5,211,383
2023-02-22	16.260	16.640	16.220	16.480	10.677	3,878,326
2023-02-21	16.080	16.540	15.820	16.280	10.547	4,796,988
2023-02-20	16.720	16.720	16.020	16.120	10.444	3,036,060

← NewerPage 15 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.