1308.HK - SITC International Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20186.5006.6006.4206.4706.470986,000
Sep 21, 20186.5706.6806.4106.5306.5303,243,688
Sep 20, 20186.5906.6106.3906.4906.4901,484,279
Sep 19, 20186.3706.6406.2606.4906.4904,941,345
Sep 18, 20185.9706.3005.8906.2106.2105,463,417
Sep 17, 20186.0106.1805.9306.0006.0001,406,000
Sep 14, 20185.8506.0305.8506.0106.0101,442,000
Sep 13, 20185.5605.8505.5605.8305.8301,453,000
Sep 12, 20185.7005.7305.4305.5005.5005,034,851
Sep 11, 20185.9805.9805.5805.6705.6703,227,001
Sep 10, 20185.8105.9905.7005.8905.8904,410,000
Sep 07, 20185.6906.0505.6405.9705.9702,469,000
Sep 06, 20185.7505.7705.4605.5805.5803,224,000
Sep 05, 20185.8805.9005.6605.7505.7502,914,000
Sep 04, 20186.2906.2905.9105.9305.9307,152,408
Sep 03, 20186.0906.0905.7805.9505.9501,791,000
Aug 31, 20185.8006.1005.6705.8605.8601,554,386
Aug 30, 20186.0606.0705.8105.8105.8101,319,000
Aug 30, 20180.15 Dividend
Aug 29, 20186.2406.2406.0606.0905.9401,393,000
Aug 28, 20186.3006.4306.0606.1305.9791,652,000
Aug 27, 20186.2306.3706.2106.2506.0961,905,002
Aug 24, 20186.2106.2906.1806.2506.0961,252,435
Aug 23, 20186.5606.5606.1906.3006.1451,129,000
Aug 22, 20186.2106.5606.2006.4306.2723,067,000
Aug 21, 20186.2106.4606.1706.1906.0384,104,500
Aug 20, 20187.0207.0206.2206.2206.0677,400,000
Aug 17, 20186.9507.8906.8207.1206.9451,104,531
Aug 16, 20187.2507.2606.9206.9506.779739,000
Aug 15, 20187.6607.6707.2007.2507.071719,000
Aug 14, 20187.4207.5707.3307.4507.2671,399,660
Aug 13, 20188.0408.0407.5307.5307.345757,000
Aug 10, 20187.9208.0407.8008.0007.803828,000
Aug 09, 20187.8108.0007.8107.9307.735227,000
Aug 08, 20187.6807.9307.7107.7207.530613,000
Aug 07, 20187.6407.7007.3707.6507.462489,000
Aug 06, 20187.6907.6907.5207.6007.4131,576,000
Aug 03, 20187.7007.8207.5607.7007.5101,851,000
Aug 02, 20187.8707.8807.7207.8007.608483,000
Aug 01, 20187.9007.9707.7107.8907.6963,252,361
Jul 31, 20187.8507.8507.5907.6207.432998,000
Jul 30, 20187.7207.9407.7207.8207.6271,488,000
Jul 27, 20187.8507.8507.5707.7507.5591,203,000
Jul 26, 20187.9308.2707.8007.8507.6571,747,000
Jul 25, 20188.1508.1507.9407.9707.774385,501
Jul 24, 20188.1608.1908.0508.1407.940281,000
Jul 23, 20188.1708.1707.8808.1407.940876,232
Jul 20, 20187.9808.2507.9808.2208.018694,000
Jul 19, 20188.1908.2208.0208.0207.8222,406,342
Jul 18, 20188.0208.2708.0408.2108.0081,125,000
Jul 17, 20188.0008.0107.8707.9907.7932,685,792
Jul 16, 20188.0108.0807.9308.0007.803511,000
Jul 13, 20188.2008.2008.0808.1207.92061,835
Jul 12, 20187.9008.1707.8608.1207.920742,000
Jul 11, 20188.1208.1207.9107.9307.735909,100
Jul 10, 20188.2008.3708.0808.1207.920499,000
Jul 09, 20188.3508.3508.1408.2208.0182,433,000
Jul 06, 20188.2808.4408.1008.2208.018438,034
Jul 05, 20188.0608.4508.0608.3008.0962,702,117
Jul 04, 20188.6308.6308.0608.0607.8616,431,000
Jul 03, 20189.0009.0008.3208.4508.242743,500
Jun 29, 20188.5008.7708.5008.7508.534576,000
Jun 28, 20188.5008.6508.2708.5008.2911,172,000
Jun 27, 20188.7308.7508.5008.5008.2911,308,318
Jun 26, 20188.2108.6408.2008.6308.4171,006,000
Jun 25, 20188.4808.4908.2308.2908.086611,000
Jun 22, 20188.9608.9608.4608.4808.271498,000
Jun 21, 20188.7908.9508.6108.6608.447423,668
Jun 20, 20188.4008.7908.4008.7008.486965,388
Jun 19, 20188.7308.9208.5008.5008.2911,294,000
Jun 15, 20189.0109.0808.7308.9208.700974,000
Jun 14, 20189.1109.2009.0309.1608.9341,723,840
Jun 13, 20188.9309.2508.9109.2008.9731,012,800
Jun 12, 20189.1209.1208.7108.9108.6911,991,000
Jun 11, 20189.1209.2009.0909.1208.8951,442,000
Jun 08, 20189.1109.2509.1009.1908.964791,000
Jun 07, 20189.1609.1609.0509.1308.905353,000
Jun 06, 20189.0709.1609.0309.0708.847472,010
Jun 05, 20189.0609.2308.9709.1208.8952,150,500
Jun 04, 20189.0409.2009.0009.1708.9441,186,544
Jun 01, 20189.1809.2709.0009.1208.895892,000
May 31, 20189.2909.2908.8109.2008.9733,037,841
May 30, 20188.8009.2508.7409.2309.0034,565,000
May 29, 20188.6308.9008.6108.8508.632600,000
May 28, 20188.7308.8008.5808.7208.5051,227,000
May 25, 20188.7508.8308.6408.6908.4763,039,968
May 24, 20188.8208.9108.7508.7808.5641,420,000
May 23, 20188.4808.9508.4808.8008.5833,447,000
May 21, 20188.3308.6308.3008.4608.252975,000
May 18, 20188.3008.5108.2908.3208.1152,340,000
May 17, 20188.4608.4608.2908.3708.1643,090,000
May 16, 20188.3208.4308.2608.4008.1931,055,070
May 16, 20180.2 Dividend
May 15, 20188.4808.6308.3808.5208.1151,700,000
May 14, 20188.6008.6008.4308.4908.086482,000
May 11, 20188.5008.6008.4908.5908.182514,000
May 10, 20188.3908.6008.3708.6008.1911,203,000
May 09, 20188.4908.6608.3408.3607.963448,231
May 08, 20188.5008.5908.3708.5608.153704,000
May 07, 20188.3008.5008.2608.4408.039453,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...