1308.HK - SITC International Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20198.1308.5108.1208.1808.1801,785,549
May 16, 20198.0808.2907.9208.0308.0301,307,984
May 15, 20198.0008.1507.9908.0708.0702,643,492
May 14, 20197.9708.0407.8508.0108.0102,453,347
May 10, 20198.0608.2408.0608.1608.1601,129,000
May 09, 20198.1308.1807.9608.0108.010823,000
May 08, 20198.1808.1807.9608.0908.0902,001,008
May 07, 20197.9308.2307.9608.2008.2001,969,416
May 06, 20198.2008.2007.9708.0108.0103,730,538
May 03, 20198.2608.2908.2008.2708.2701,963,116
May 02, 20198.1008.2508.0308.1308.1302,298,000
Apr 30, 20198.4408.4408.2808.3308.330756,000
Apr 29, 20198.5408.6908.4308.5308.5301,817,772
Apr 26, 20198.4108.5608.3808.5208.5201,942,690
Apr 25, 20198.6408.8508.3208.4108.4102,298,000
Apr 24, 20198.6708.7208.5808.6508.6501,860,000
Apr 23, 20198.8108.8108.3408.6308.6301,817,898
Apr 18, 20198.7308.9308.7308.8708.8704,255,000
Apr 17, 20198.9708.9708.7008.8308.8302,511,000
Apr 16, 20198.8708.9708.8308.9608.9601,841,000
Apr 15, 20198.9609.0408.8808.9708.9702,452,000
Apr 12, 20198.7008.8808.6208.8608.8601,668,000
Apr 11, 20198.6608.8608.6008.7108.7103,239,000
Apr 10, 20198.6308.7308.4408.7208.7202,404,000
Apr 09, 20198.2508.5408.1408.5408.5403,085,400
Apr 08, 20198.4208.4908.2108.3608.3603,901,882
Apr 04, 20198.2708.3508.1108.3208.3201,648,000
Apr 03, 20197.9708.1607.9508.1408.1402,309,000
Apr 02, 20198.0808.0807.9207.9407.9402,172,228
Apr 01, 20198.1808.2307.8807.9807.9804,336,000
Mar 29, 20198.2508.2507.8308.0608.0602,896,000
Mar 28, 20198.4808.5808.1808.2508.2502,012,000
Mar 27, 20198.4608.6008.3108.5508.5503,548,289
Mar 26, 20198.3308.3408.1408.3408.3403,542,000
Mar 25, 20198.1808.4407.8808.1308.1302,277,000
Mar 22, 20198.0808.1107.8507.9907.9901,561,873
Mar 21, 20198.0708.1207.8808.1208.120580,000
Mar 20, 20197.9508.0607.9508.0608.060755,974
Mar 19, 20198.0008.0607.8708.0008.000993,959
Mar 18, 20197.9608.0607.8108.0008.000452,000
Mar 15, 20197.8508.0107.8508.0008.0001,147,000
Mar 14, 20197.8007.9207.8007.8607.8601,952,067
Mar 13, 20197.9007.9907.8007.8407.840273,000
Mar 12, 20198.1808.1807.8808.0008.0003,201,000
Mar 11, 20197.8508.0007.8507.9407.9401,693,000
Mar 08, 20197.7907.8507.6007.7507.7502,223,265
Mar 07, 20197.9007.9707.7207.9007.9001,353,000
Mar 06, 20197.7507.9107.7507.8907.890959,000
Mar 05, 20197.6507.8607.5907.8607.860490,315
Mar 04, 20197.8507.9407.6207.6807.6804,058,000
Mar 01, 20197.6507.7307.5607.6107.6101,534,000
Feb 28, 20197.6507.6507.5107.6007.6001,836,000
Feb 27, 20197.8007.8007.5207.6507.6503,403,000
Feb 26, 20197.8307.9407.8007.8507.850917,000
Feb 25, 20197.6407.9707.6407.8607.8603,027,000
Feb 22, 20197.4707.6607.4107.6407.6404,886,000
Feb 21, 20197.0907.5507.0607.4007.4006,285,000
Feb 20, 20197.1007.2007.0207.0807.0801,814,057
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...