SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.880	39.220	37.240	39.220	37.988	7,401,153
2026-07-22	36.220	38.200	35.920	37.880	36.690	6,133,795
2026-07-21	36.160	36.940	35.960	36.700	35.547	6,171,722
2026-07-20	35.880	36.200	35.340	36.060	34.927	3,551,432
2026-07-17	35.000	35.980	34.960	35.880	34.753	4,425,215
2026-07-16	35.560	35.780	34.420	35.000	33.900	2,348,665
2026-07-15	35.800	35.800	34.960	35.420	34.307	3,170,523
2026-07-14	33.000	35.540	32.720	35.340	34.230	5,380,797
2026-07-13	33.000	33.440	32.720	33.260	32.215	4,325,866
2026-07-10	34.040	34.040	32.900	33.520	32.467	3,256,530
2026-07-09	32.260	33.600	32.260	33.100	32.060	4,249,200
2026-07-08	33.220	33.700	32.500	33.540	32.486	3,920,118
2026-07-07	34.000	34.000	32.160	32.980	31.944	5,460,921
2026-07-06	34.660	34.660	33.280	33.560	32.506	4,891,134
2026-07-03	32.520	33.920	32.300	33.660	32.602	2,424,535
2026-07-02	31.920	32.140	31.460	32.080	31.072	2,562,994
2026-06-30	32.200	32.200	31.080	31.380	30.394	4,280,647
2026-06-29	31.320	32.280	31.200	31.720	30.723	2,976,573
2026-06-26	31.360	31.880	31.040	31.760	30.762	2,855,260
2026-06-25	31.700	31.700	31.100	31.360	30.375	2,768,414
2026-06-24	30.800	31.800	30.680	31.700	30.704	3,181,955
2026-06-23	32.020	32.020	30.680	30.940	29.968	4,894,191
2026-06-22	32.100	32.260	31.460	32.020	31.014	3,985,714
2026-06-18	33.200	33.500	32.000	32.100	31.091	5,860,233
2026-06-17	34.020	34.300	33.420	33.520	32.467	2,265,737
2026-06-16	34.600	34.880	33.560	34.020	32.951	3,093,405
2026-06-15	35.140	36.200	34.500	34.600	33.513	2,976,238
2026-06-12	33.880	34.500	33.500	34.480	33.397	5,529,915
2026-06-11	33.000	33.900	32.840	33.640	32.583	4,693,141
2026-06-10	33.960	34.060	33.180	33.480	32.428	5,164,713
2026-06-09	35.500	35.580	33.500	33.880	32.816	6,382,648
2026-06-08	35.040	35.340	34.760	35.300	34.191	3,293,954
2026-06-05	34.300	35.580	34.300	34.980	33.881	5,382,810
2026-06-04	35.000	35.300	34.340	34.500	33.416	2,764,584
2026-06-03	35.720	35.840	34.400	34.680	33.590	3,562,910
2026-06-02	36.000	36.500	35.120	35.720	34.598	3,464,788
2026-06-01	34.620	35.940	34.140	35.600	34.481	7,146,623
2026-05-29	34.660	34.880	34.060	34.620	33.532	9,220,595
2026-05-28	34.460	34.540	33.340	34.260	33.184	5,939,255
2026-05-27	34.000	34.800	33.560	34.800	33.707	2,671,571
2026-05-26	34.100	34.380	33.520	33.820	32.757	3,307,442
2026-05-22	34.500	34.500	33.900	34.320	33.242	1,734,634
2026-05-21	34.940	35.100	33.580	33.900	32.835	3,462,396
2026-05-20	34.080	35.000	33.840	35.000	33.900	3,359,155
2026-05-19	34.260	34.500	33.820	33.960	32.893	4,212,202
2026-05-18	34.480	34.480	33.620	34.160	33.087	2,678,627
2026-05-15	34.740	34.740	33.820	34.480	33.397	5,321,725
2026-05-14	34.520	35.000	33.920	34.780	33.687	3,735,171
2026-05-13	34.000	34.560	33.860	34.520	33.435	3,039,714
2026-05-12	33.860	34.500	33.760	34.300	33.222	2,464,910
2026-05-11	34.380	34.380	33.600	33.880	32.816	4,450,485
2026-05-08	34.300	34.480	34.000	34.260	33.184	3,452,952
2026-05-07	33.780	34.480	33.420	34.300	33.222	6,648,422
2026-05-06	33.000	33.840	32.900	33.320	32.273	3,515,352
2026-05-05	33.000	33.340	32.940	33.260	32.215	1,311,291
2026-05-04	32.700	33.180	32.580	33.000	31.963	3,254,290
2026-04-30	33.580	33.600	32.320	32.680	31.653	5,039,881
2026-04-29	33.160	33.360	32.040	33.260	32.215	6,883,142
2026-04-28	31.600	31.780	30.860	31.760	30.762	2,799,515
2026-04-27	31.600	31.900	31.000	31.400	30.413	5,022,529

← NewerPage 2 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.