SITC International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.060	18.080	17.460	17.760	14.414	4,331,086
2025-02-03	19.140	19.140	17.400	18.060	14.657	5,900,870
2025-01-28	18.700	18.700	18.280	18.600	15.096	2,043,648
2025-01-27	18.500	18.960	18.480	18.520	15.031	2,759,270
2025-01-24	18.200	18.640	18.200	18.500	15.015	5,489,407
2025-01-23	18.560	18.580	18.060	18.440	14.966	7,149,512
2025-01-22	18.700	18.700	18.340	18.560	15.063	8,282,319
2025-01-21	19.260	19.300	18.300	18.640	15.128	8,584,645
2025-01-20	19.120	19.240	18.600	18.760	15.226	5,399,426
2025-01-17	19.000	19.220	18.400	19.100	15.501	5,168,373
2025-01-16	19.720	20.050	18.900	19.000	15.420	5,824,642
2025-01-15	20.150	20.650	19.760	19.800	16.070	3,295,795
2025-01-14	19.980	20.250	19.500	20.150	16.354	2,715,468
2025-01-13	19.840	20.000	19.400	19.880	16.135	1,482,068
2025-01-10	19.700	19.900	19.300	19.840	16.102	2,004,103
2025-01-09	19.700	19.940	19.320	19.700	15.988	2,769,130
2025-01-08	20.900	21.000	19.740	19.820	16.086	3,723,984
2025-01-07	21.550	21.550	20.600	20.900	16.962	3,244,526
2025-01-06	21.250	21.600	20.900	21.500	17.449	2,540,299
2025-01-03	20.400	21.350	20.300	21.250	17.246	2,710,140
2025-01-02	20.400	20.700	20.150	20.400	16.557	1,640,125
2024-12-31	20.100	20.800	20.100	20.700	16.800	1,416,111
2024-12-30	19.980	20.750	19.980	20.700	16.800	2,537,975
2024-12-27	20.600	20.650	20.100	20.600	16.719	2,783,684
2024-12-24	19.300	20.600	19.300	20.600	16.719	3,172,551
2024-12-23	19.600	19.760	19.080	19.620	15.923	6,183,447
2024-12-20	19.720	19.900	19.000	19.340	15.696	16,906,551
2024-12-19	20.300	20.300	19.320	20.000	16.232	7,782,357
2024-12-18	19.840	20.300	19.680	20.300	16.475	6,223,074
2024-12-17	19.600	19.960	19.440	19.660	15.956	6,773,429
2024-12-16	20.800	20.900	19.640	20.100	16.313	4,430,298
2024-12-13	20.000	20.800	19.360	20.800	16.881	11,091,660
2024-12-12	20.250	20.550	19.880	20.000	16.232	6,110,232
2024-12-11	20.800	20.850	20.150	20.300	16.475	6,435,936
2024-12-10	21.200	21.250	20.750	20.800	16.881	3,347,953
2024-12-09	20.350	21.200	20.350	21.200	17.206	3,532,151
2024-12-06	21.250	21.250	20.350	20.350	16.516	3,889,531
2024-12-05	20.700	21.200	20.700	21.100	17.125	3,963,715
2024-12-04	20.050	20.800	20.050	20.700	16.800	2,869,092
2024-12-03	20.650	20.700	20.250	20.300	16.475	3,657,459
2024-12-02	20.250	20.650	20.100	20.650	16.759	1,910,117
2024-11-29	20.600	20.700	19.980	20.250	16.435	1,917,090
2024-11-28	20.400	20.600	20.050	20.550	16.678	1,452,585
2024-11-27	20.300	20.550	19.860	20.400	16.557	3,302,307
2024-11-26	20.650	20.800	20.050	20.350	16.516	8,185,311
2024-11-25	20.850	21.150	20.500	20.650	16.759	16,754,029
2024-11-22	21.500	22.000	20.500	20.650	16.759	5,315,184
2024-11-21	21.800	22.000	21.650	22.000	17.855	2,151,427
2024-11-20	21.450	22.100	21.450	21.750	17.652	2,616,076
2024-11-19	21.800	22.000	20.950	21.950	17.815	3,764,763
2024-11-18	21.150	21.950	20.800	21.650	17.571	3,527,403
2024-11-15	22.000	22.300	21.050	21.150	17.165	4,554,645
2024-11-14	22.200	22.200	21.100	21.250	17.246	4,470,130
2024-11-13	21.650	22.200	21.650	22.150	17.977	3,652,262
2024-11-12	22.100	22.350	21.350	21.650	17.571	2,170,318
2024-11-11	22.000	22.100	21.350	22.100	17.936	2,448,776
2024-11-08	22.000	22.600	21.600	22.000	17.855	3,084,596
2024-11-07	22.000	22.100	21.250	22.000	17.855	3,893,697
2024-11-06	22.750	22.900	21.800	22.000	17.855	4,159,800
2024-11-05	22.300	23.150	22.300	22.600	18.342	4,109,181

← NewerPage 8 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.