Sing Tao News Corporation Limited (1105.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.285

-0.015

(-5.00%)

At close: 04:08PM HKT

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.285	0.285	0.285	0.285	0.285	-
Jun 27, 2024	0.290	0.290	0.270	0.285	0.285	142,000
Jun 26, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 25, 2024	0.290	0.300	0.285	0.300	0.300	111,867
Jun 24, 2024	0.295	0.295	0.285	0.290	0.290	292,500
Jun 21, 2024	0.290	0.300	0.290	0.300	0.300	28,000
Jun 20, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 19, 2024	0.290	0.310	0.290	0.310	0.310	608,000
Jun 18, 2024	0.290	0.290	0.270	0.280	0.280	146,000
Jun 17, 2024	0.290	0.305	0.280	0.300	0.300	210,000
Jun 14, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 13, 2024	0.305	0.305	0.290	0.300	0.300	648,000
Jun 12, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 11, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 07, 2024	0.310	0.310	0.310	0.310	0.310	476,000
Jun 06, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 05, 2024	0.295	0.295	0.295	0.295	0.295	12,000
Jun 04, 2024	0.295	0.295	0.290	0.290	0.290	286,000
Jun 03, 2024	0.295	0.295	0.280	0.295	0.295	260,000
May 31, 2024	0.295	0.305	0.295	0.305	0.305	315,000
May 30, 2024	0.295	0.300	0.290	0.300	0.300	212,000
May 29, 2024	0.300	0.300	0.300	0.300	0.300	-
May 28, 2024	0.300	0.300	0.300	0.300	0.300	-
May 27, 2024	0.295	0.310	0.290	0.300	0.300	298,000
May 24, 2024	0.300	0.320	0.295	0.295	0.295	348,000
May 23, 2024	0.300	0.300	0.300	0.300	0.300	432,000
May 22, 2024	0.300	0.300	0.300	0.300	0.300	20,000
May 21, 2024	0.300	0.300	0.300	0.300	0.300	-
May 20, 2024	0.300	0.300	0.295	0.295	0.295	538,000
May 17, 2024	0.290	0.290	0.290	0.290	0.290	20,000
May 16, 2024	0.300	0.300	0.290	0.300	0.300	34,000
May 14, 2024	0.300	0.300	0.300	0.300	0.300	-
May 13, 2024	0.300	0.300	0.300	0.300	0.300	-
May 10, 2024	0.295	0.300	0.290	0.300	0.300	12,000
May 09, 2024	0.300	0.300	0.300	0.300	0.300	200,000
May 08, 2024	0.290	0.290	0.290	0.290	0.290	6,000
May 07, 2024	0.290	0.290	0.290	0.290	0.290	48,000
May 06, 2024	0.290	0.295	0.290	0.295	0.295	174,000
May 03, 2024	0.290	0.290	0.290	0.290	0.290	30,000
May 02, 2024	0.290	0.290	0.285	0.290	0.290	288,000
Apr 30, 2024	0.300	0.300	0.290	0.290	0.290	124,000
Apr 29, 2024	0.295	0.300	0.295	0.300	0.300	624,000
Apr 26, 2024	0.295	0.300	0.295	0.300	0.300	206,000
Apr 25, 2024	0.295	0.305	0.280	0.305	0.305	34,000
Apr 24, 2024	0.315	0.315	0.315	0.315	0.315	-
Apr 23, 2024	0.310	0.310	0.300	0.300	0.300	60,000
Apr 22, 2024	0.290	0.290	0.275	0.290	0.290	470,000
Apr 19, 2024	0.290	0.290	0.290	0.290	0.290	16,000
Apr 18, 2024	0.295	0.295	0.295	0.295	0.295	-
Apr 17, 2024	0.300	0.300	0.280	0.295	0.295	240,000
Apr 16, 2024	0.295	0.295	0.290	0.295	0.295	44,000
Apr 15, 2024	0.305	0.305	0.305	0.305	0.305	-
Apr 12, 2024	0.305	0.305	0.305	0.305	0.305	-
Apr 11, 2024	0.295	0.310	0.290	0.305	0.305	571,915
Apr 10, 2024	0.295	0.310	0.295	0.315	0.315	22,000
Apr 09, 2024	0.300	0.340	0.295	0.295	0.295	346,000
Apr 08, 2024	0.300	0.305	0.290	0.300	0.300	160,000
Apr 05, 2024	0.330	0.330	0.290	0.305	0.305	354,000
Apr 03, 2024	0.330	0.350	0.290	0.330	0.330	210,000
Apr 02, 2024	0.300	0.345	0.300	0.330	0.330	252,000
Mar 28, 2024	0.300	0.305	0.300	0.300	0.300	112,000
Mar 27, 2024	0.300	0.310	0.290	0.295	0.295	506,000
Mar 26, 2024	0.305	0.305	0.260	0.285	0.285	238,000
Mar 25, 2024	0.320	0.320	0.300	0.320	0.320	68,000
Mar 22, 2024	0.320	0.320	0.315	0.320	0.320	34,000
Mar 21, 2024	0.320	0.320	0.315	0.315	0.315	74,000
Mar 20, 2024	0.320	0.320	0.320	0.320	0.320	-
Mar 19, 2024	0.320	0.320	0.320	0.320	0.320	-
Mar 18, 2024	0.320	0.320	0.315	0.320	0.320	110,000
Mar 15, 2024	0.330	0.345	0.320	0.325	0.325	140,000
Mar 14, 2024	0.330	0.330	0.320	0.330	0.330	64,000
Mar 13, 2024	0.330	0.330	0.325	0.330	0.330	82,000
Mar 12, 2024	0.335	0.335	0.330	0.330	0.330	112,000
Mar 11, 2024	0.340	0.340	0.330	0.335	0.335	80,000
Mar 08, 2024	0.340	0.340	0.340	0.340	0.340	86,000
Mar 07, 2024	0.335	0.335	0.335	0.340	0.340	40,000
Mar 06, 2024	0.335	0.340	0.335	0.340	0.340	132,000
Mar 05, 2024	0.345	0.350	0.340	0.345	0.345	254,223
Mar 04, 2024	0.335	0.350	0.335	0.345	0.345	138,000
Mar 01, 2024	0.340	0.350	0.340	0.340	0.340	156,000
Feb 29, 2024	0.335	0.355	0.330	0.340	0.340	246,000
Feb 28, 2024	0.345	0.350	0.335	0.335	0.335	178,000
Feb 27, 2024	0.350	0.355	0.345	0.350	0.350	260,000
Feb 26, 2024	0.375	0.375	0.375	0.375	0.375	-
Feb 23, 2024	0.365	0.385	0.365	0.385	0.385	67,000
Feb 22, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 21, 2024	0.355	0.365	0.350	0.360	0.360	311,625
Feb 20, 2024	0.365	0.365	0.365	0.370	0.370	10,000
Feb 19, 2024	0.345	0.365	0.345	0.365	0.365	17,000
Feb 16, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 15, 2024	0.355	0.360	0.355	0.360	0.360	40,000
Feb 14, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 09, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 08, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 07, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 06, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 05, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 02, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 01, 2024	0.365	0.365	0.345	0.365	0.365	92,000
Jan 31, 2024	0.365	0.365	0.365	0.365	0.365	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7317+0.0005(+0.07%)

CRUDE OIL81.84+0.30(+0.37%)

Bitcoin CAD86,738.50+3,561.26(+4.28%)

Sing Tao News Corporation Limited (1105.HK)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7317
+0.0005(+0.07%)

CRUDE OIL
81.84
+0.30(+0.37%)

Bitcoin CAD
86,738.50
+3,561.26(+4.28%)