1308.HK - SITC International Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20197.0707.0706.9907.0107.0108,420,480
Feb 18, 20197.0407.1006.9306.9806.9805,243,872
Feb 15, 20197.0607.1107.0007.0307.0301,599,000
Feb 14, 20197.2407.2406.9907.0907.0901,038,000
Feb 13, 20197.1907.2507.1907.2407.2402,005,000
Feb 12, 20197.3007.3107.0007.2207.2201,172,668
Feb 11, 20197.3007.3307.1507.2707.2702,728,000
Feb 08, 20197.2907.3607.1407.2807.2801,460,000
Feb 04, 20197.2507.3507.0807.2507.250458,000
Feb 01, 20197.2707.3007.2007.3007.3002,213,634
Jan 31, 20196.9607.2006.9107.2007.2001,814,230
Jan 30, 20196.9707.0706.9006.9606.960429,000
Jan 29, 20196.7506.9906.7506.9706.970397,552
Jan 28, 20196.7706.9006.7006.7706.7701,816,500
Jan 25, 20196.8707.0006.8006.8006.800794,011
Jan 24, 20196.9306.9806.8006.8606.860499,437
Jan 23, 20196.8906.9606.8806.9606.960101,000
Jan 22, 20197.0307.0306.8006.9606.9601,258,000
Jan 21, 20196.8807.1306.8807.0407.0402,260,996
Jan 18, 20196.9206.9206.8606.8606.860343,000
Jan 17, 20196.7806.9906.7806.8806.8801,383,695
Jan 16, 20196.7106.8706.6506.8206.8201,149,364
Jan 15, 20196.9407.0106.7206.7906.7901,912,000
Jan 14, 20197.2307.2406.8706.9306.930732,000
Jan 11, 20197.1907.2907.1607.2107.210419,000
Jan 10, 20196.9707.2506.9707.1707.1702,260,000
Jan 09, 20196.9707.0706.9307.0207.0207,530,000
Jan 08, 20196.9007.0806.8506.9606.960895,000
Jan 07, 20197.0107.0306.7006.9906.9902,187,000
Jan 04, 20196.6507.3206.6506.9306.930667,085
Jan 03, 20196.8307.0106.8007.0007.000935,240
Jan 02, 20197.4607.4606.8907.0007.0001,434,540
Dec 31, 20187.1407.4507.1207.3807.3803,221,000
Dec 28, 20187.0407.1606.9707.1207.1201,117,021
Dec 27, 20186.7307.3606.7307.1207.1201,372,800
Dec 24, 20186.5906.7706.5806.7006.700359,000
Dec 21, 20186.7406.8106.5106.5106.5102,747,103
Dec 20, 20186.9306.9706.7506.7806.780398,000
Dec 19, 20186.9807.0306.8706.9506.9501,148,565
Dec 18, 20186.9806.9906.7906.9306.930819,860
Dec 17, 20187.1007.1006.8607.0207.0201,402,198
Dec 14, 20187.1007.2007.0807.1207.120494,766
Dec 13, 20187.3807.3807.0507.2107.2102,151,000
Dec 12, 20187.2607.4207.2007.4207.4201,081,200
Dec 11, 20186.8907.2906.7507.2607.2603,758,108
Dec 10, 20186.8506.9106.7306.8806.8802,359,000
Dec 07, 20187.0707.0706.8806.9106.910723,499
Dec 06, 20187.2907.2907.0807.1007.1002,692,290
Dec 05, 20187.2507.3007.1607.2707.2701,374,000
Dec 04, 20187.2007.4306.9507.2507.2503,778,831
Dec 03, 20186.9407.4606.8707.1607.1602,101,000
Nov 30, 20186.5406.6206.3206.6106.6101,786,000
Nov 29, 20186.6006.6006.3306.4606.4602,013,000
Nov 28, 20186.6506.7206.5006.5406.540516,000
Nov 27, 20186.5906.7206.4806.5906.590881,000
Nov 26, 20186.0706.7006.0706.5906.590752,000
Nov 23, 20186.5106.5906.4806.5006.5001,107,000
Nov 22, 20186.4606.5306.4006.5006.500803,104
Nov 21, 20186.2206.6406.2206.5506.5501,832,000
Nov 20, 20186.3406.3506.2006.2306.2302,018,000
Nov 19, 20186.6506.6506.3306.4206.420861,000
Nov 16, 20186.6006.8806.5406.6906.6902,410,000
Nov 15, 20186.5806.6106.3306.6106.6101,292,000
Nov 14, 20186.0906.4606.0906.3206.320924,000
Nov 13, 20186.0706.2506.0506.1106.110370,000
Nov 12, 20186.1006.1806.0906.1506.150430,000
Nov 09, 20186.1506.2206.0906.1306.130422,000
Nov 08, 20186.0906.3006.0906.2006.2001,603,000
Nov 07, 20185.8706.2105.8706.0406.0402,433,000
Nov 06, 20185.7006.0705.7005.9205.9202,646,000
Nov 05, 20186.1006.2405.9606.0706.0701,966,000
Nov 02, 20186.0106.2305.9406.1006.1002,420,000
Nov 01, 20185.7906.0205.7306.0006.0002,567,000
Oct 31, 20185.7005.8605.7005.7605.760699,000
Oct 30, 20185.7505.7905.6005.6505.6501,556,000
Oct 29, 20186.0906.0905.8505.8505.850677,000
Oct 26, 20186.0406.2606.0006.0506.0501,941,000
Oct 25, 20186.1106.1506.0106.1006.100584,542
Oct 24, 20186.1406.3306.1206.2406.2404,599,252
Oct 23, 20186.0406.2006.0406.1206.1201,025,000
Oct 22, 20185.9106.1705.9106.1306.1301,263,000
Oct 19, 20185.9105.9605.6205.8705.8705,625,000
Oct 18, 20185.9606.1105.9005.9805.9803,148,741
Oct 16, 20186.2806.3305.9506.1106.1102,463,147
Oct 15, 20186.2606.4106.1706.3306.3301,961,000
Oct 12, 20186.1506.3406.1506.2506.2501,090,963
Oct 11, 20186.0406.2806.0406.1506.1501,730,000
Oct 10, 20186.2306.2806.1806.2706.270787,010
Oct 09, 20186.3606.3606.2106.2506.25011,555,768
Oct 08, 20186.2006.2006.1406.1606.160283,000
Oct 05, 20186.4306.4306.1806.2206.2201,525,000
Oct 04, 20186.6006.6106.3806.4406.4407,374,000
Oct 03, 20186.5406.5906.4406.5306.530379,000
Oct 02, 20186.3806.6706.3806.6006.6002,123,361
Sep 28, 20186.2606.5006.2406.3206.3203,935,606
Sep 27, 20186.5006.5206.2506.2606.2601,254,472
Sep 26, 20186.5606.5606.3906.4506.4501,923,071
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...