SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	29.950	30.400	29.450	30.100	17.444	4,982,651
2022-05-26	29.100	29.500	28.300	29.300	16.980	2,851,860
2022-05-25	28.600	29.650	28.250	29.100	16.864	4,654,656
2022-05-24	27.850	28.900	27.800	28.600	16.575	5,673,005
2022-05-23	27.200	27.750	27.000	27.650	16.024	4,717,892
2022-05-20	26.500	27.200	26.100	27.200	15.763	4,448,932
2022-05-19	26.100	27.150	26.050	26.050	15.097	4,177,815
2022-05-18	27.300	27.700	27.100	27.450	15.908	2,714,640
2022-05-17	26.850	27.200	26.750	27.050	15.676	4,151,189
2022-05-16	27.400	27.450	26.400	26.500	15.358	3,989,049
2022-05-13	26.300	27.100	26.150	26.850	15.560	3,582,632
2022-05-12	25.900	26.800	25.700	25.900	15.010	3,807,611
2022-05-11	26.450	26.550	25.750	25.750	14.923	4,005,261
2022-05-10	26.650	26.650	25.700	26.250	15.213	4,258,568
2022-05-06	27.350	27.350	26.650	26.900	15.589	2,456,735
2022-05-05	27.100	27.750	26.900	27.500	15.937	3,040,112
2022-05-04	27.100	27.750	26.750	27.050	15.676	2,888,317
2022-05-03	26.900	27.800	26.600	27.400	15.879	3,132,627
2022-04-29	27.200	27.250	26.450	26.500	15.358	4,480,393
2022-04-28	26.800	27.400	26.700	27.100	15.705	3,454,542
2022-04-27	26.200	26.800	25.600	26.700	15.473	4,742,133
2022-04-26	25.550	26.500	25.200	26.300	15.242	8,753,829
2022-04-25	25.350	26.800	25.350	26.450	14.517	8,679,400
2022-04-22	25.900	26.500	25.200	26.250	14.407	4,486,885
2022-04-21	26.700	27.250	25.800	25.900	14.215	6,935,788
2022-04-20	27.800	28.050	27.200	27.300	14.984	2,599,139
2022-04-19	27.100	28.100	27.000	27.800	15.258	2,499,658
2022-04-14	27.450	27.650	27.100	27.650	15.176	2,889,352
2022-04-13	26.600	26.850	26.050	26.500	14.545	4,471,956
2022-04-12	26.400	27.100	26.000	26.700	14.654	3,472,270
2022-04-11	27.050	27.050	26.200	26.350	14.462	3,400,728
2022-04-08	27.450	27.450	26.650	26.950	14.792	6,553,957
2022-04-07	28.100	28.100	27.350	27.350	15.011	4,533,505
2022-04-06	29.200	29.200	27.800	28.100	15.423	5,833,730
2022-04-04	29.700	30.150	29.100	29.600	16.246	2,254,992
2022-04-01	28.000	29.700	27.950	29.400	16.136	5,098,619
2022-03-31	28.250	28.350	27.750	27.750	15.231	6,657,576
2022-03-30	28.150	28.650	27.700	28.500	15.642	4,076,363
2022-03-29	27.750	28.200	27.400	28.150	15.450	4,281,986
2022-03-28	26.650	27.250	26.000	27.200	14.929	5,901,500
2022-03-25	29.400	29.450	27.600	27.650	15.176	7,297,637
2022-03-24	30.000	30.550	29.450	29.800	16.356	10,109,570
2022-03-23	30.450	30.450	29.450	29.600	16.246	4,561,367
2022-03-22	29.600	30.100	29.300	29.800	16.356	4,326,437
2022-03-21	29.050	29.750	28.750	29.100	15.972	3,191,619
2022-03-18	28.500	29.200	28.000	28.900	15.862	6,671,001
2022-03-17	29.500	29.550	28.250	28.800	15.807	6,914,388
2022-03-16	27.350	29.000	26.850	28.100	15.423	12,189,530
2022-03-15	27.550	27.550	25.350	26.050	14.298	13,129,250
2022-03-14	28.900	29.000	27.750	27.800	15.258	7,515,733
2022-03-11	30.100	30.100	28.950	29.350	16.109	4,082,813
2022-03-10	30.900	31.500	29.900	30.100	16.521	6,379,930
2022-03-09	30.450	30.950	29.550	30.150	16.548	5,249,528
2022-03-08	31.050	32.000	29.800	29.950	16.438	7,678,830
2022-03-07	32.800	33.300	32.350	32.550	17.865	5,348,044
2022-03-04	32.950	33.950	32.600	32.900	18.057	4,244,522
2022-03-03	32.200	34.750	31.950	34.000	18.661	8,260,759
2022-03-02	32.350	32.350	31.300	31.400	17.234	4,596,701
2022-03-01	33.000	33.200	32.600	32.750	17.975	2,977,238
2022-02-28	31.600	32.350	31.000	32.100	17.618	5,725,512

← NewerPage 19 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.