SITC International Holdings Company Limited (1308.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 21.100 | 21.600 | 20.800 | 21.200 | 21.200 | 4,259,196 |
| Jun 27, 2024 | 22.000 | 22.000 | 20.800 | 21.100 | 21.100 | 3,897,716 |
| Jun 26, 2024 | 22.350 | 22.350 | 20.900 | 21.450 | 21.450 | 4,156,737 |
| Jun 25, 2024 | 21.900 | 22.500 | 21.500 | 21.800 | 21.800 | 6,313,480 |
| Jun 24, 2024 | 21.700 | 21.950 | 21.200 | 21.900 | 21.900 | 3,175,900 |
| Jun 21, 2024 | 22.550 | 22.750 | 21.650 | 21.800 | 21.800 | 9,486,088 |
| Jun 20, 2024 | 21.900 | 22.550 | 21.900 | 22.400 | 22.400 | 4,288,815 |
| Jun 19, 2024 | 21.550 | 21.800 | 21.350 | 21.650 | 21.650 | 2,228,601 |
| Jun 18, 2024 | 20.800 | 21.700 | 20.700 | 21.450 | 21.450 | 6,181,707 |
| Jun 17, 2024 | 21.100 | 21.100 | 20.200 | 20.550 | 20.550 | 2,393,974 |
| Jun 14, 2024 | 20.250 | 21.150 | 20.250 | 20.700 | 20.700 | 3,195,466 |
| Jun 13, 2024 | 20.500 | 20.750 | 20.150 | 20.250 | 20.250 | 5,230,460 |
| Jun 12, 2024 | 20.850 | 20.900 | 19.900 | 20.300 | 20.300 | 8,031,271 |
| Jun 11, 2024 | 21.550 | 22.450 | 20.500 | 20.900 | 20.900 | 7,568,962 |
| Jun 07, 2024 | 21.200 | 21.650 | 21.000 | 21.550 | 21.550 | 4,729,860 |
| Jun 06, 2024 | 20.850 | 21.800 | 20.750 | 21.100 | 21.100 | 7,582,468 |
| Jun 05, 2024 | 21.050 | 21.150 | 20.200 | 20.600 | 20.600 | 2,641,188 |
| Jun 04, 2024 | 20.200 | 21.250 | 20.200 | 21.100 | 21.100 | 4,274,213 |
| Jun 03, 2024 | 20.200 | 21.000 | 20.200 | 20.400 | 20.400 | 10,181,571 |
| May 31, 2024 | 20.250 | 20.650 | 19.880 | 20.000 | 20.000 | 12,271,571 |
| May 30, 2024 | 20.750 | 20.750 | 19.820 | 20.150 | 20.150 | 4,347,327 |
| May 29, 2024 | 20.450 | 21.500 | 20.350 | 20.800 | 20.800 | 5,145,016 |
| May 28, 2024 | 20.550 | 20.800 | 20.150 | 20.750 | 20.750 | 5,154,027 |
| May 27, 2024 | 20.200 | 20.650 | 20.150 | 20.550 | 20.550 | 2,996,238 |
| May 24, 2024 | 20.200 | 20.550 | 19.860 | 20.150 | 20.150 | 3,711,458 |
| May 23, 2024 | 19.900 | 20.400 | 19.700 | 20.200 | 20.200 | 3,800,493 |
| May 22, 2024 | 20.200 | 20.250 | 19.880 | 20.050 | 20.050 | 2,924,288 |
| May 21, 2024 | 20.300 | 20.900 | 20.050 | 20.450 | 20.450 | 4,505,021 |
| May 20, 2024 | 19.640 | 20.450 | 19.640 | 20.400 | 20.400 | 4,689,034 |
| May 17, 2024 | 19.500 | 20.300 | 19.500 | 20.250 | 20.250 | 7,600,605 |
| May 16, 2024 | 20.100 | 20.300 | 18.900 | 19.420 | 19.420 | 11,551,035 |
| May 14, 2024 | 20.000 | 20.100 | 19.760 | 20.100 | 20.100 | 5,485,314 |
| May 13, 2024 | 19.260 | 20.050 | 19.240 | 20.000 | 20.000 | 6,339,422 |
| May 10, 2024 | 19.500 | 19.500 | 18.820 | 19.260 | 19.260 | 9,849,961 |
| May 09, 2024 | 18.040 | 19.600 | 17.440 | 19.140 | 19.140 | 7,930,396 |
| May 08, 2024 | 19.420 | 19.500 | 18.620 | 18.980 | 18.980 | 7,373,851 |
| May 07, 2024 | 18.800 | 19.500 | 18.740 | 19.500 | 19.500 | 8,366,280 |
| May 06, 2024 | 18.780 | 19.000 | 18.460 | 18.800 | 18.800 | 5,420,046 |
| May 03, 2024 | 18.200 | 19.020 | 17.840 | 18.780 | 18.780 | 7,602,873 |
| May 02, 2024 | 16.960 | 18.200 | 16.840 | 18.020 | 18.020 | 8,722,552 |
| Apr 30, 2024 | 17.200 | 17.440 | 16.960 | 17.040 | 17.040 | 4,680,083 |
| Apr 30, 2024 | 0.5 Dividend | |||||
| Apr 29, 2024 | 17.420 | 17.860 | 17.260 | 17.700 | 17.200 | 10,651,331 |
| Apr 26, 2024 | 17.200 | 17.500 | 17.060 | 17.420 | 16.928 | 5,851,636 |
| Apr 25, 2024 | 16.000 | 17.200 | 16.000 | 17.200 | 16.714 | 6,279,626 |
| Apr 24, 2024 | 15.680 | 16.500 | 15.660 | 16.500 | 16.034 | 5,681,600 |
| Apr 23, 2024 | 15.680 | 15.860 | 15.520 | 15.680 | 15.237 | 3,097,000 |
| Apr 22, 2024 | 15.900 | 16.500 | 15.660 | 15.800 | 15.354 | 4,650,129 |
| Apr 19, 2024 | 15.640 | 15.700 | 15.220 | 15.700 | 15.256 | 4,492,557 |
| Apr 18, 2024 | 15.240 | 15.620 | 15.220 | 15.580 | 15.140 | 5,899,160 |
| Apr 17, 2024 | 15.160 | 15.580 | 15.080 | 15.240 | 14.809 | 4,168,955 |
| Apr 16, 2024 | 15.300 | 15.400 | 14.980 | 15.160 | 14.732 | 4,824,700 |
| Apr 15, 2024 | 15.500 | 15.560 | 15.180 | 15.300 | 14.868 | 5,012,424 |
| Apr 12, 2024 | 15.440 | 15.700 | 15.320 | 15.620 | 15.179 | 6,582,051 |
| Apr 11, 2024 | 15.080 | 15.480 | 14.600 | 15.440 | 15.004 | 9,781,563 |
| Apr 10, 2024 | 14.080 | 15.300 | 13.920 | 15.280 | 14.848 | 9,996,424 |
| Apr 09, 2024 | 14.120 | 14.220 | 13.700 | 13.820 | 13.430 | 4,716,760 |
| Apr 08, 2024 | 14.000 | 14.200 | 13.880 | 14.120 | 13.721 | 4,417,226 |
| Apr 05, 2024 | 14.380 | 14.580 | 13.900 | 14.000 | 13.605 | 9,866,072 |
| Apr 03, 2024 | 14.500 | 14.620 | 14.180 | 14.380 | 13.974 | 9,605,157 |
| Apr 02, 2024 | 14.800 | 14.920 | 14.380 | 14.660 | 14.246 | 9,581,022 |
| Mar 28, 2024 | 14.000 | 14.340 | 13.720 | 14.300 | 13.896 | 9,488,059 |
| Mar 27, 2024 | 13.340 | 14.120 | 13.200 | 14.020 | 13.624 | 11,983,115 |
| Mar 26, 2024 | 13.440 | 13.460 | 13.060 | 13.340 | 12.963 | 9,152,486 |
| Mar 25, 2024 | 13.400 | 13.740 | 13.400 | 13.480 | 13.099 | 5,649,741 |
| Mar 22, 2024 | 14.360 | 14.360 | 13.540 | 13.540 | 13.158 | 5,243,897 |
| Mar 21, 2024 | 14.100 | 14.240 | 14.040 | 14.100 | 13.702 | 4,672,731 |
| Mar 20, 2024 | 14.260 | 14.380 | 13.420 | 14.060 | 13.663 | 7,880,327 |
| Mar 19, 2024 | 14.900 | 14.900 | 14.120 | 14.200 | 13.799 | 7,351,801 |
| Mar 18, 2024 | 14.440 | 14.720 | 14.080 | 14.540 | 14.129 | 7,729,500 |
| Mar 15, 2024 | 15.100 | 15.220 | 14.700 | 14.880 | 14.460 | 21,814,599 |
| Mar 14, 2024 | 14.840 | 15.500 | 14.820 | 15.100 | 14.673 | 12,155,016 |
| Mar 13, 2024 | 14.800 | 15.220 | 14.800 | 14.840 | 14.421 | 11,029,627 |
| Mar 12, 2024 | 13.920 | 14.800 | 13.880 | 14.800 | 14.382 | 12,335,440 |
| Mar 11, 2024 | 14.000 | 14.280 | 13.320 | 13.800 | 13.410 | 7,720,693 |
| Mar 08, 2024 | 12.480 | 14.100 | 12.300 | 14.000 | 13.605 | 19,463,509 |
| Mar 07, 2024 | 12.560 | 12.980 | 12.120 | 12.280 | 11.933 | 10,409,284 |
| Mar 06, 2024 | 12.580 | 12.880 | 12.400 | 12.560 | 12.205 | 6,495,185 |
| Mar 05, 2024 | 12.700 | 12.980 | 12.420 | 12.580 | 12.225 | 7,264,052 |
| Mar 04, 2024 | 12.800 | 12.960 | 12.620 | 12.800 | 12.438 | 5,970,840 |
| Mar 01, 2024 | 12.700 | 13.000 | 12.640 | 12.740 | 12.380 | 7,237,314 |
| Feb 29, 2024 | 12.500 | 13.000 | 12.460 | 12.880 | 12.516 | 11,266,934 |
| Feb 28, 2024 | 12.900 | 13.140 | 12.560 | 12.560 | 12.205 | 6,226,034 |
| Feb 27, 2024 | 13.620 | 13.680 | 12.520 | 12.780 | 12.419 | 13,138,644 |
| Feb 26, 2024 | 13.440 | 13.900 | 13.380 | 13.700 | 13.313 | 5,628,291 |
| Feb 23, 2024 | 13.540 | 13.800 | 13.300 | 13.340 | 12.963 | 3,824,915 |
| Feb 22, 2024 | 13.120 | 13.540 | 13.020 | 13.540 | 13.158 | 4,962,098 |
| Feb 21, 2024 | 12.860 | 13.040 | 12.520 | 13.020 | 12.652 | 6,509,817 |
| Feb 20, 2024 | 12.780 | 12.780 | 12.120 | 12.620 | 12.264 | 6,932,946 |
| Feb 19, 2024 | 13.500 | 13.500 | 12.660 | 12.780 | 12.419 | 6,051,300 |
| Feb 16, 2024 | 13.260 | 13.800 | 13.160 | 13.500 | 13.119 | 5,373,566 |
| Feb 15, 2024 | 13.340 | 13.340 | 13.020 | 13.260 | 12.885 | 4,726,237 |
| Feb 14, 2024 | 12.760 | 13.400 | 12.760 | 13.340 | 12.963 | 9,150,760 |
| Feb 09, 2024 | 12.400 | 12.400 | 12.400 | 12.400 | 12.050 | - |
| Feb 08, 2024 | 13.260 | 14.220 | 13.100 | 13.620 | 13.235 | 8,226,757 |
| Feb 07, 2024 | 12.720 | 13.200 | 12.700 | 13.080 | 12.711 | 10,451,373 |
| Feb 06, 2024 | 11.500 | 12.640 | 11.500 | 12.580 | 12.225 | 6,425,926 |
| Feb 05, 2024 | 11.620 | 11.880 | 11.420 | 11.820 | 11.486 | 4,659,237 |
| Feb 02, 2024 | 11.860 | 12.040 | 11.560 | 11.620 | 11.292 | 5,500,100 |
| Feb 01, 2024 | 11.860 | 12.020 | 11.780 | 11.800 | 11.467 | 3,838,151 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.