1308.HK - SITC International Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.4507.5907.3607.4907.4902,539,840
Aug 22, 20197.3207.5607.3407.5407.5401,480,000
Aug 21, 20197.2407.3607.2407.3207.320976,000
Aug 20, 20197.1707.3007.1607.2407.240559,000
Aug 19, 20197.0207.2607.0207.2007.200741,000
Aug 16, 20196.8907.1606.8607.0907.0901,146,000
Aug 15, 20196.6407.0006.6407.0007.0002,321,000
Aug 14, 20197.1307.2207.1007.1007.100869,000
Aug 13, 20197.2507.2907.1207.1307.1302,018,000
Aug 12, 20197.2507.3607.2407.2607.2601,182,000
Aug 09, 20197.4007.5107.2907.3007.3003,423,677
Aug 08, 20197.5407.5407.3407.3907.3903,474,124
Aug 07, 20197.5207.6707.5007.5707.5703,551,000
Aug 06, 20197.9607.9607.4807.6007.6005,944,000
Aug 05, 20198.3508.3607.9908.0108.0102,527,694
Aug 02, 20198.4908.5207.9908.4208.4201,559,542
Aug 01, 20198.7008.7008.4908.5408.5404,187,033
Jul 31, 20198.7708.7908.5508.6408.6401,048,000
Jul 30, 20198.6208.8508.6208.7808.7803,631,480
Jul 29, 20198.6808.8008.5108.6108.610916,699
Jul 26, 20198.4908.8008.4508.6808.6806,322,000
Jul 25, 20198.0408.5008.0408.5008.5001,849,000
Jul 24, 20197.9108.0307.8708.0208.0201,596,818
Jul 23, 20197.9708.0007.8407.9707.970982,000
Jul 22, 20197.9507.9507.8107.8907.8901,103,000
Jul 19, 20197.9107.9407.8807.9007.900436,000
Jul 18, 20197.9007.9507.7807.8707.870390,000
Jul 17, 20197.8407.9607.8107.9207.9201,889,829
Jul 16, 20198.0408.2007.7907.9207.9201,278,099
Jul 15, 20198.0908.1608.0208.0408.040309,000
Jul 12, 20197.9108.0807.8808.0808.0801,087,496
Jul 11, 20197.6108.0007.6107.8607.8601,021,090
Jul 10, 20197.8307.9507.7407.8407.8401,057,000
Jul 09, 20197.9607.9907.8007.9007.900911,000
Jul 08, 20197.9507.9907.7407.8507.850692,000
Jul 05, 20198.1308.1307.9507.9807.980152,000
Jul 04, 20197.9408.1607.9408.1008.100916,000
Jul 03, 20197.9708.1407.9508.0508.0501,867,000
Jul 02, 20197.9608.1107.8508.0208.0203,599,000
Jun 28, 20197.9107.9907.8707.9607.9601,526,101
Jun 27, 20197.8707.9007.7907.8607.8601,474,000
Jun 26, 20197.8607.9707.8307.8707.870821,175
Jun 25, 20198.0508.0607.8207.9007.9003,737,000
Jun 24, 20198.0408.1407.9508.1008.100537,775
Jun 21, 20198.1508.1507.9808.0608.0605,856,000
Jun 20, 20198.1408.2108.0608.1408.1401,050,600
Jun 19, 20197.8508.0607.8108.0408.0405,465,000
Jun 18, 20197.7807.7807.6107.6807.6801,834,000
Jun 17, 20197.7507.9607.6807.8307.8303,942,000
Jun 14, 20197.6907.8107.6907.7207.7201,020,000
Jun 13, 20197.5807.8007.5807.7507.7501,978,000
Jun 12, 20197.5507.6807.5507.6207.6201,220,803
Jun 11, 20197.7807.7807.6107.7107.7101,245,271
Jun 10, 20197.7107.8007.7107.7907.7902,170,000
Jun 06, 20197.6707.6707.3807.5207.5202,919,000
Jun 05, 20197.6707.6907.5007.6907.6901,107,000
Jun 04, 20197.6807.8107.5007.5507.5501,705,211
Jun 03, 20197.9607.9907.6407.7407.740689,000
May 31, 20198.0608.0707.9607.9907.9903,404,400
May 30, 20198.0208.0707.9708.0408.0401,644,000
May 29, 20197.9608.2107.9108.0008.0001,174,000
May 28, 20197.7808.0207.7807.9707.9701,553,000
May 27, 20197.4507.8307.2807.7607.760796,000
May 27, 20190.26 Dividend
May 24, 20198.0208.0807.7008.0007.740659,595
May 23, 20198.0308.0708.0008.0707.8081,606,000
May 22, 20198.1108.1107.9008.0407.7792,378,000
May 21, 20198.1208.1308.0508.0607.7983,914,000
May 20, 20198.1608.2208.0008.0307.769858,000
May 17, 20198.1308.5108.1208.1807.9141,785,549
May 16, 20198.0808.2907.9208.0307.7691,307,984
May 15, 20198.0008.1507.9908.0707.8082,643,492
May 14, 20197.9708.0407.8508.0107.7502,453,347
May 10, 20198.0608.2408.0608.1607.8951,129,000
May 09, 20198.1308.1807.9608.0107.750823,000
May 08, 20198.1808.1807.9608.0907.8272,001,008
May 07, 20197.9308.2307.9608.2007.9331,969,416
May 06, 20198.2008.2007.9708.0107.7503,730,538
Apr 30, 20198.4408.4408.2808.3308.059756,000
Apr 29, 20198.5408.6908.4308.5308.2531,817,772
Apr 26, 20198.4108.5608.3808.5208.2431,942,690
Apr 25, 20198.6408.8508.3208.4108.1372,298,000
Apr 24, 20198.6708.7208.5808.6508.3691,860,000
Apr 23, 20198.8108.8108.3408.6308.3501,817,898
Apr 18, 20198.7308.9308.7308.8708.5824,255,000
Apr 17, 20198.9708.9708.7008.8308.5432,511,000
Apr 16, 20198.8708.9708.8308.9608.6691,841,000
Apr 15, 20198.9609.0408.8808.9708.6782,452,000
Apr 12, 20198.7008.8808.6208.8608.5721,668,000
Apr 11, 20198.6608.8608.6008.7108.4273,239,000
Apr 10, 20198.6308.7308.4408.7208.4372,404,000
Apr 09, 20198.2508.5408.1408.5408.2623,085,400
Apr 08, 20198.4208.4908.2108.3608.0883,901,882
Apr 04, 20198.2708.3508.1108.3208.0501,648,000
Apr 03, 20197.9708.1607.9508.1407.8752,309,000
Apr 02, 20198.0808.0807.9207.9407.6822,172,228
Apr 01, 20198.1808.2307.8807.9807.7214,336,000
Mar 29, 20198.2508.2507.8308.0607.7982,896,000
Mar 28, 20198.4808.5808.1808.2507.9822,012,000
Mar 27, 20198.4608.6008.3108.5508.2723,548,289
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...