SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	31.650	32.350	31.200	31.600	17.344	2,235,297
2022-02-24	31.800	32.450	31.350	31.650	17.371	2,766,567
2022-02-23	31.200	32.300	31.050	32.100	17.618	2,265,044
2022-02-22	31.350	32.150	30.600	31.200	17.124	4,032,765
2022-02-21	32.450	33.000	32.200	32.650	17.920	2,367,632
2022-02-18	32.700	32.850	32.100	32.800	18.002	3,663,833
2022-02-17	32.200	32.550	31.700	32.550	17.865	3,159,613
2022-02-16	31.400	33.000	31.400	32.250	17.701	3,516,898
2022-02-15	31.700	32.500	31.400	31.750	17.426	3,505,871
2022-02-14	31.800	32.300	31.000	31.400	17.234	3,220,857
2022-02-11	32.000	32.250	31.250	31.400	17.234	6,774,002
2022-02-10	31.100	31.850	30.900	31.500	17.289	4,405,461
2022-02-09	30.000	31.350	30.000	31.100	17.069	7,780,228
2022-02-08	29.850	30.150	29.150	29.950	16.438	5,144,075
2022-02-07	29.450	29.900	29.200	29.850	16.383	4,409,507
2022-02-04	30.000	30.000	28.900	29.450	16.164	6,514,636
2022-01-31	29.000	29.900	28.800	29.500	16.191	3,059,273
2022-01-28	29.000	29.950	28.450	28.900	15.862	2,632,495
2022-01-27	29.450	29.650	28.900	29.350	16.109	3,708,872
2022-01-26	30.300	30.550	29.100	29.450	16.164	3,570,631
2022-01-25	29.450	30.150	28.600	29.450	16.164	8,119,650
2022-01-24	30.250	30.700	29.450	29.750	16.328	6,009,156
2022-01-21	29.150	30.800	29.150	30.750	16.877	9,914,551
2022-01-20	29.600	30.600	29.300	29.500	16.191	8,123,838
2022-01-19	32.100	32.800	30.850	31.000	17.014	3,899,899
2022-01-18	31.850	32.100	31.200	31.700	17.399	3,371,514
2022-01-17	31.650	32.450	31.450	31.650	17.371	2,743,682
2022-01-14	30.700	32.200	29.850	31.850	17.481	6,613,645
2022-01-13	29.000	30.150	28.450	30.050	16.493	2,905,140
2022-01-12	28.950	29.000	27.100	28.600	15.697	6,390,872
2022-01-11	29.000	29.650	28.250	28.300	15.533	4,017,717
2022-01-10	30.200	30.200	28.800	29.200	16.027	5,222,137
2022-01-07	29.600	30.900	29.550	30.200	16.575	5,474,096
2022-01-06	29.500	30.200	28.250	29.600	16.246	5,142,823
2022-01-05	29.750	29.950	29.050	29.350	16.109	3,375,128
2022-01-04	29.700	30.350	29.300	29.600	16.246	2,773,628
2022-01-03	28.200	29.700	28.200	29.650	16.274	1,563,877
2021-12-31	28.550	28.750	28.000	28.200	15.478	1,183,408
2021-12-30	28.500	29.050	28.500	28.750	15.780	978,711
2021-12-29	29.400	29.450	29.000	29.200	15.587	1,750,961
2021-12-28	29.550	29.700	28.900	29.450	15.721	1,809,220
2021-12-24	30.500	30.500	29.500	29.550	15.774	454,073
2021-12-23	29.800	30.350	29.400	30.200	16.121	3,142,787
2021-12-22	30.950	31.800	29.100	29.450	15.721	4,676,851
2021-12-21	30.400	31.500	30.400	30.950	16.522	4,321,699
2021-12-20	30.100	31.100	29.800	30.250	16.148	4,508,779
2021-12-17	30.750	31.350	30.050	30.050	16.041	4,216,066
2021-12-16	30.300	31.100	29.700	30.850	16.468	8,284,520
2021-12-15	29.800	30.850	29.250	30.100	16.068	7,109,178
2021-12-14	31.450	31.450	30.150	30.550	16.308	3,888,340
2021-12-13	31.000	31.700	30.550	30.850	16.468	5,515,309
2021-12-10	31.100	31.300	30.550	30.950	16.522	4,801,170
2021-12-09	31.050	31.600	30.750	31.100	16.602	2,452,780
2021-12-08	30.950	31.750	30.700	31.150	16.628	5,295,964
2021-12-07	30.650	31.900	30.200	30.950	16.522	5,551,461
2021-12-06	31.200	31.650	30.600	30.850	16.468	4,214,946
2021-12-03	30.100	31.600	30.100	31.050	16.575	5,005,904
2021-12-02	30.000	30.750	29.950	30.100	16.068	6,299,234
2021-12-01	30.600	30.600	28.700	30.000	16.015	12,431,550
2021-11-30	28.650	31.800	28.250	31.250	16.682	28,484,439

← NewerPage 20 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.