SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.200	20.400	18.940	20.350	17.834	7,626,263
2025-05-02	21.300	21.300	18.900	18.940	16.599	5,409,080
2025-04-30	21.200	21.450	20.850	21.450	17.409	12,162,210
2025-04-29	21.000	21.250	20.800	20.900	16.962	4,398,834
2025-04-28	20.050	20.950	19.920	20.900	16.962	6,534,450
2025-04-25	20.300	20.300	19.860	20.050	16.272	6,329,706
2025-04-24	19.800	20.300	19.800	19.900	16.151	3,841,987
2025-04-23	19.040	20.050	19.040	19.940	16.183	5,594,810
2025-04-22	19.060	19.260	18.380	19.200	15.583	4,464,550
2025-04-17	19.020	19.460	18.860	19.360	15.712	3,083,783
2025-04-16	19.460	19.640	18.800	19.020	15.437	4,205,198
2025-04-15	19.800	19.860	19.340	19.540	15.859	3,400,360
2025-04-14	19.380	19.720	19.220	19.520	15.842	4,514,678
2025-04-11	18.160	19.080	18.160	19.020	15.437	6,887,341
2025-04-10	20.100	21.500	18.460	18.460	14.982	15,666,620
2025-04-09	17.360	17.700	16.620	17.500	14.203	8,207,954
2025-04-08	16.480	17.800	16.480	17.360	14.089	14,260,080
2025-04-07	17.000	17.100	15.700	16.320	13.245	22,520,070
2025-04-03	20.900	20.950	17.960	18.880	15.323	18,305,609
2025-04-02	21.450	21.450	21.000	21.350	17.328	3,789,996
2025-04-01	21.350	21.700	21.200	21.400	17.368	6,625,638
2025-03-31	20.800	21.350	20.200	21.150	17.165	8,555,771
2025-03-28	20.600	20.850	20.300	20.600	16.719	3,656,725
2025-03-27	20.600	20.900	20.400	20.600	16.719	6,534,529
2025-03-26	20.350	20.700	20.200	20.250	16.435	7,697,620
2025-03-25	19.980	20.450	19.780	20.350	16.516	10,744,220
2025-03-24	19.740	20.250	19.640	19.920	16.167	12,566,740
2025-03-21	19.540	19.920	19.180	19.660	15.956	83,237,375
2025-03-20	19.580	19.960	19.280	19.540	15.859	9,398,427
2025-03-19	19.900	19.900	19.220	19.580	15.891	9,273,415
2025-03-18	20.000	20.000	19.120	19.220	15.599	12,859,810
2025-03-17	19.620	20.000	19.000	20.000	16.232	16,050,970
2025-03-14	20.100	20.100	19.400	19.620	15.923	7,387,605
2025-03-13	19.960	20.150	19.620	20.100	16.313	6,423,651
2025-03-12	19.860	20.350	19.700	19.860	16.118	7,171,442
2025-03-11	19.280	19.900	18.960	19.800	16.070	7,180,503
2025-03-10	17.620	19.300	17.620	19.300	15.664	12,647,920
2025-03-07	17.880	18.000	17.600	17.800	14.446	6,373,980
2025-03-06	18.600	18.600	17.880	18.060	14.657	9,297,709
2025-03-05	18.340	18.660	18.140	18.620	15.112	7,756,600
2025-03-04	18.080	18.680	17.940	18.520	15.031	5,325,633
2025-03-03	18.300	18.840	18.100	18.240	14.803	6,814,895
2025-02-28	18.040	18.720	17.640	18.720	15.193	12,882,850
2025-02-27	17.660	18.060	17.300	18.040	14.641	3,771,023
2025-02-26	17.420	17.820	17.420	17.600	14.284	2,427,047
2025-02-25	17.440	17.720	17.240	17.420	14.138	4,545,558
2025-02-24	17.360	17.540	17.000	17.460	14.170	4,844,566
2025-02-21	17.560	17.680	17.220	17.300	14.041	4,869,459
2025-02-20	17.500	17.660	17.300	17.420	14.138	3,853,630
2025-02-19	17.820	17.900	17.500	17.560	14.252	5,547,559
2025-02-18	17.880	18.060	17.700	17.900	14.528	5,109,015
2025-02-17	18.260	18.400	17.880	18.060	14.657	2,483,707
2025-02-14	17.800	18.300	17.800	18.260	14.820	3,464,113
2025-02-13	18.400	18.460	17.800	17.900	14.528	6,959,389
2025-02-12	18.920	19.160	18.400	18.540	15.047	5,003,103
2025-02-11	19.000	19.420	18.720	18.780	15.242	6,185,905
2025-02-10	17.720	18.540	17.600	18.520	15.031	5,911,224
2025-02-07	17.580	17.840	17.240	17.840	14.479	7,292,275
2025-02-06	17.680	17.680	17.240	17.580	14.268	6,829,014
2025-02-05	17.760	18.000	17.520	17.680	14.349	6,107,709

← NewerPage 7 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.