SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	16.800	17.160	16.760	16.780	10.871	3,578,247
2023-02-16	16.800	17.200	16.740	16.800	10.884	6,751,093
2023-02-15	17.160	17.240	16.720	16.820	10.897	5,803,108
2023-02-14	17.180	17.420	17.020	17.180	11.131	4,333,829
2023-02-13	17.080	17.420	17.000	17.380	11.260	3,006,118
2023-02-10	17.800	17.860	17.000	17.080	11.066	5,408,390
2023-02-09	17.500	17.980	17.420	17.800	11.532	3,111,222
2023-02-08	17.520	17.980	17.500	17.720	11.480	2,762,993
2023-02-07	17.420	17.680	17.420	17.520	11.351	3,897,097
2023-02-06	17.500	17.960	17.300	17.600	11.403	2,192,368
2023-02-03	18.000	18.020	17.380	17.820	11.545	3,317,193
2023-02-02	18.480	18.600	18.000	18.020	11.675	4,432,590
2023-02-01	17.200	18.380	17.200	18.340	11.882	8,142,453
2023-01-31	17.500	17.900	17.000	17.080	11.066	6,140,689
2023-01-30	17.040	17.340	16.860	17.140	11.105	5,430,233
2023-01-27	16.780	17.220	16.740	16.980	11.001	5,175,240
2023-01-26	16.380	16.800	15.740	16.720	10.833	7,942,191
2023-01-20	16.260	16.480	15.800	16.480	10.677	3,751,161
2023-01-19	15.700	16.260	15.560	16.240	10.522	4,996,179
2023-01-18	15.920	16.200	15.560	16.160	10.470	4,089,423
2023-01-17	16.600	16.680	15.820	15.980	10.353	8,382,905
2023-01-16	16.640	17.240	16.580	16.660	10.794	2,876,093
2023-01-13	17.520	17.520	16.520	16.740	10.845	7,485,001
2023-01-12	17.800	17.940	17.380	17.520	11.351	4,609,187
2023-01-11	18.060	18.500	17.720	17.940	11.623	5,984,135
2023-01-10	18.880	19.000	18.060	18.060	11.701	6,950,699
2023-01-09	16.940	18.960	16.940	18.900	12.245	9,883,225
2023-01-06	16.860	17.240	16.500	17.060	11.053	6,210,600
2023-01-05	17.300	17.380	16.560	16.720	10.833	7,008,933
2023-01-04	17.600	17.600	17.040	17.180	11.131	3,109,287
2023-01-03	17.360	17.640	16.860	17.480	11.325	1,928,479
2022-12-30	17.380	17.700	17.340	17.360	11.247	2,435,624
2022-12-29	17.600	17.620	17.100	17.320	11.221	3,437,765
2022-12-28	18.320	18.320	17.800	17.940	11.623	2,607,243
2022-12-23	17.820	18.440	17.780	18.140	11.752	3,170,879
2022-12-22	18.500	18.500	18.040	18.260	11.830	6,198,741
2022-12-21	18.800	19.000	18.140	18.500	11.986	5,678,663
2022-12-20	18.700	19.180	18.300	19.040	12.336	7,636,329
2022-12-19	21.850	21.850	18.360	18.560	12.025	25,396,340
2022-12-16	20.250	22.800	20.050	21.900	14.188	76,241,594
2022-12-15	19.620	20.150	19.200	20.050	12.990	13,068,150
2022-12-14	19.340	19.880	18.940	19.400	12.569	13,250,300
2022-12-13	18.040	19.260	17.900	19.000	12.310	12,350,480
2022-12-12	17.400	18.100	17.280	18.060	11.701	11,403,460
2022-12-09	16.220	17.540	16.220	17.460	11.312	10,186,790
2022-12-08	15.480	16.520	15.320	16.520	10.703	8,832,165
2022-12-07	16.140	16.420	15.300	15.340	9.938	6,251,749
2022-12-06	16.440	16.700	16.000	16.400	10.625	8,196,206
2022-12-05	16.200	16.860	15.920	16.700	10.820	5,714,075
2022-12-02	16.960	16.960	15.520	15.600	10.107	5,056,823
2022-12-01	16.860	16.960	16.300	16.380	10.612	10,906,940
2022-11-30	15.260	17.100	15.080	17.040	11.040	21,536,510
2022-11-29	15.260	15.320	14.900	15.240	9.874	2,662,060
2022-11-28	14.700	15.040	14.240	15.000	9.718	4,036,854
2022-11-25	15.100	15.440	14.860	14.980	9.705	2,739,000
2022-11-24	14.820	15.100	14.640	15.060	9.757	3,142,545
2022-11-23	14.720	15.140	14.540	14.680	9.511	2,365,399
2022-11-22	14.040	14.720	14.040	14.660	9.498	3,166,817
2022-11-21	14.580	14.660	14.080	14.320	9.278	4,793,197
2022-11-18	15.120	15.300	14.860	15.000	9.718	5,568,467

← NewerPage 16 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.