1308.HK - SITC International Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20186.6006.8806.5406.6906.6902,410,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...