SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	23.150	23.900	23.100	23.400	13.561	6,153,652
2022-08-22	23.450	23.700	23.300	23.300	13.503	5,332,591
2022-08-19	23.800	24.100	23.650	23.850	13.822	6,040,519
2022-08-18	24.300	24.350	23.500	23.600	13.677	7,605,575
2022-08-17	25.000	25.550	24.450	24.450	14.169	5,530,009
2022-08-16	24.250	24.650	23.350	24.600	14.256	6,787,948
2022-08-15	25.850	26.000	23.950	24.100	13.967	6,512,184
2022-08-12	26.000	26.000	25.700	25.850	14.981	2,084,397
2022-08-11	25.400	26.050	25.400	25.750	14.923	2,774,715
2022-08-10	25.250	25.650	25.000	25.250	14.633	2,396,618
2022-08-09	25.400	26.000	25.100	25.250	14.633	1,658,871
2022-08-08	26.000	26.000	25.800	26.000	15.068	1,616,154
2022-08-05	25.300	26.000	24.600	26.000	15.068	2,993,489
2022-08-04	26.750	26.750	25.200	25.300	14.662	3,442,664
2022-08-03	26.250	26.850	26.200	26.600	15.415	2,797,807
2022-08-02	26.500	26.500	25.200	26.100	15.126	4,530,117
2022-08-01	27.100	27.100	26.200	26.500	15.358	3,650,653
2022-07-29	26.850	27.500	26.550	26.650	15.444	4,653,598
2022-07-28	26.700	26.900	26.450	26.750	15.502	2,030,110
2022-07-27	26.600	26.950	26.200	26.850	15.560	2,539,211
2022-07-26	26.200	26.900	26.200	26.450	15.329	2,246,881
2022-07-25	27.000	27.250	25.950	26.200	15.184	3,958,508
2022-07-22	26.900	27.400	26.850	27.350	15.850	3,424,817
2022-07-21	26.750	27.000	26.300	26.650	15.444	3,685,474
2022-07-20	27.000	27.300	26.450	26.650	15.444	5,143,902
2022-07-19	25.000	26.450	24.800	26.300	15.242	6,826,024
2022-07-18	24.350	25.200	24.300	24.800	14.372	5,251,512
2022-07-15	23.300	23.950	23.150	23.700	13.735	5,282,691
2022-07-14	22.700	23.400	22.650	23.300	13.503	4,959,789
2022-07-13	22.500	23.000	22.500	22.650	13.126	2,709,156
2022-07-12	22.850	23.150	22.550	22.700	13.155	2,512,521
2022-07-11	23.350	23.400	22.800	23.150	13.416	2,095,828
2022-07-08	23.400	23.950	23.200	23.400	13.561	5,466,856
2022-07-07	22.600	23.450	22.350	23.300	13.503	5,867,995
2022-07-06	22.850	23.250	22.350	22.500	13.039	4,424,565
2022-07-05	22.950	23.400	22.600	22.850	13.242	2,583,986
2022-07-04	21.650	23.050	21.650	22.950	13.300	5,856,209
2022-06-30	22.150	22.600	21.850	22.200	12.866	6,026,773
2022-06-29	23.350	23.400	22.300	22.300	12.924	5,238,845
2022-06-28	23.700	24.000	23.300	23.950	13.880	2,951,238
2022-06-27	22.800	24.000	22.500	23.750	13.764	4,826,502
2022-06-24	22.800	22.800	22.300	22.800	13.213	3,761,501
2022-06-23	23.350	23.500	22.250	22.850	13.242	7,380,210
2022-06-22	23.450	23.500	22.950	23.200	13.445	5,886,632
2022-06-21	23.700	23.700	22.600	23.350	13.532	6,892,345
2022-06-20	23.150	23.850	22.900	23.700	13.735	5,248,498
2022-06-17	23.300	24.000	22.900	23.250	13.474	14,804,170
2022-06-16	25.850	25.900	23.650	23.900	13.851	9,141,688
2022-06-15	25.600	26.000	25.100	25.550	14.807	8,286,053
2022-06-14	26.050	26.150	25.300	25.850	14.981	4,332,050
2022-06-13	26.200	26.500	25.600	26.250	15.213	4,703,916
2022-06-10	26.950	26.950	26.050	26.700	15.473	6,532,316
2022-06-09	29.500	29.500	27.500	27.600	15.995	5,302,103
2022-06-08	30.300	30.450	29.750	29.800	17.270	1,925,482
2022-06-07	29.650	30.250	29.450	29.900	17.328	3,063,350
2022-06-06	29.900	30.200	29.550	29.900	17.328	2,051,053
2022-06-02	29.400	30.250	29.400	29.800	17.270	2,365,908
2022-06-01	30.150	30.150	29.750	29.800	17.270	4,313,921
2022-05-31	28.650	29.900	28.650	29.600	17.154	10,017,310
2022-05-30	30.000	30.000	28.200	28.650	16.604	4,894,219

← NewerPage 18 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.