HKSE - Delayed Quote HKD

SITC (1308.HK)

Compare
23.400 +0.250 (+1.08%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 23.050 23.400 22.750 23.400 23.400 3,740,612
Oct 25, 2024 22.900 23.150 22.650 23.150 23.150 2,350,000
Oct 24, 2024 21.700 23.000 21.650 22.650 22.650 6,600,245
Oct 23, 2024 21.250 22.400 21.250 22.300 22.300 3,713,046
Oct 22, 2024 21.550 21.900 21.500 21.850 21.850 2,772,868
Oct 21, 2024 21.950 22.000 21.400 21.650 21.650 2,262,672
Oct 18, 2024 20.400 21.550 20.400 21.550 21.550 5,067,789
Oct 17, 2024 21.300 21.400 20.550 20.750 20.750 3,004,770
Oct 16, 2024 20.550 21.250 20.400 21.000 21.000 3,185,428
Oct 15, 2024 21.050 21.050 20.300 20.550 20.550 6,969,676
Oct 14, 2024 20.800 21.350 20.200 21.150 21.150 6,921,673
Oct 10, 2024 19.220 20.650 19.220 20.300 20.300 9,197,256
Oct 9, 2024 20.000 20.200 18.600 19.220 19.220 7,770,061
Oct 8, 2024 20.400 20.850 19.200 19.480 19.480 8,579,360
Oct 7, 2024 19.900 20.900 19.780 20.400 20.400 7,113,288
Oct 4, 2024 21.250 21.250 19.420 19.700 19.700 11,023,675
Oct 3, 2024 21.950 22.100 21.500 22.000 22.000 6,685,853
Oct 2, 2024 22.000 22.100 21.100 22.000 22.000 5,154,644
Sep 30, 2024 21.000 21.550 20.550 21.000 21.000 8,425,017
Sep 27, 2024 20.900 21.100 20.450 21.100 21.100 5,413,867
Sep 26, 2024 20.400 20.600 20.100 20.600 20.600 4,944,477
Sep 25, 2024 20.150 20.500 19.680 19.700 19.700 5,238,474
Sep 24, 2024 19.360 20.000 19.360 19.900 19.900 2,673,256
Sep 23, 2024 19.360 19.660 19.160 19.360 19.360 2,759,584
Sep 20, 2024 19.420 19.660 18.900 19.360 19.360 5,594,134
Sep 19, 2024 18.700 19.540 18.700 19.440 19.440 5,940,368
Sep 17, 2024 18.780 19.000 18.680 18.860 18.860 2,753,673
Sep 16, 2024 18.640 18.800 18.300 18.800 18.800 2,679,939
Sep 13, 2024 17.840 18.340 17.760 18.320 18.320 3,369,034
Sep 12, 2024 17.020 17.900 17.020 17.720 17.720 3,031,500
Sep 11, 2024 17.220 17.580 16.820 17.020 17.020 4,185,754
Sep 10, 2024 17.200 17.560 17.000 17.220 17.220 8,288,595
Sep 9, 2024 17.320 17.440 16.840 17.200 17.200 7,396,689
Sep 5, 2024 17.160 17.880 17.000 17.320 17.320 5,593,760
Sep 4, 2024 17.320 17.380 16.840 17.160 17.160 4,853,480
Sep 3, 2024 17.580 17.800 17.020 17.300 17.300 4,327,951
Sep 2, 2024 0.720 Dividend
Sep 2, 2024 17.620 17.960 17.160 17.580 17.580 4,392,411
Aug 30, 2024 18.180 18.780 18.180 18.340 17.620 7,993,023
Aug 29, 2024 18.360 18.460 18.140 18.360 17.639 2,473,435
Aug 28, 2024 18.580 18.780 18.200 18.360 17.639 4,336,576
Aug 27, 2024 17.980 18.700 17.980 18.580 17.851 4,736,437
Aug 26, 2024 17.400 18.200 17.400 18.000 17.293 2,912,000
Aug 23, 2024 17.900 18.300 17.380 17.600 16.909 6,487,212
Aug 22, 2024 17.000 17.940 16.080 17.900 17.197 5,274,000
Aug 21, 2024 16.620 17.000 16.620 17.000 16.333 3,787,127
Aug 20, 2024 16.960 17.140 16.600 16.940 16.275 2,223,795
Aug 19, 2024 17.400 17.440 16.760 16.840 16.179 2,924,283
Aug 16, 2024 17.100 17.440 16.880 17.180 16.506 3,729,602
Aug 15, 2024 16.740 17.060 16.340 16.880 16.217 2,182,879
Aug 14, 2024 17.500 17.500 16.760 16.820 16.160 2,709,814
Aug 13, 2024 16.800 17.120 16.400 17.000 16.333 3,468,291
Aug 12, 2024 16.720 16.800 16.400 16.700 16.044 3,344,291
Aug 9, 2024 16.420 16.720 16.200 16.380 15.737 4,850,337
Aug 8, 2024 16.900 16.900 16.160 16.400 15.756 4,969,004
Aug 7, 2024 17.000 17.380 16.760 16.960 16.294 5,295,713
Aug 6, 2024 17.900 17.900 17.020 17.020 16.352 3,758,607
Aug 5, 2024 17.620 18.180 17.000 17.440 16.755 5,972,309
Aug 2, 2024 18.280 18.280 17.600 17.900 17.197 4,636,164
Aug 1, 2024 17.780 18.360 17.520 18.280 17.562 4,732,125
Jul 31, 2024 16.900 17.540 16.380 17.400 16.717 8,328,881
Jul 30, 2024 17.360 17.480 16.920 16.920 16.256 3,181,380
Jul 29, 2024 17.200 17.400 16.920 17.240 16.563 5,858,257
Jul 26, 2024 17.160 17.480 17.000 17.100 16.429 3,033,236
Jul 25, 2024 16.800 17.040 16.600 17.020 16.352 3,866,322
Jul 24, 2024 16.800 17.020 16.600 16.960 16.294 4,698,500
Jul 23, 2024 17.220 17.360 16.900 16.980 16.313 3,936,898
Jul 22, 2024 16.880 17.140 16.660 17.100 16.429 4,979,486
Jul 19, 2024 18.580 18.580 16.800 16.860 16.198 13,879,494
Jul 18, 2024 18.360 18.760 18.240 18.580 17.851 5,442,866
Jul 17, 2024 18.880 18.880 18.080 18.340 17.620 5,837,789
Jul 16, 2024 19.000 19.280 18.380 18.520 17.793 5,690,123
Jul 15, 2024 19.000 19.020 18.420 19.000 18.254 5,520,695
Jul 12, 2024 19.100 19.300 18.620 19.000 18.254 7,100,070
Jul 11, 2024 19.160 19.700 18.960 19.080 18.331 4,941,369
Jul 10, 2024 19.900 20.000 19.180 19.360 18.600 3,175,341
Jul 9, 2024 20.000 20.150 19.560 19.860 19.080 4,552,138
Jul 8, 2024 19.520 20.150 19.180 20.050 19.263 6,529,916
Jul 4, 2024 20.950 21.100 20.650 20.800 19.983 2,752,251
Jul 3, 2024 21.300 21.500 20.750 20.950 20.128 5,153,681
Jul 2, 2024 21.200 22.250 21.200 21.300 20.464 5,135,077
Jun 28, 2024 21.100 21.600 20.800 21.200 20.368 4,259,196
Jun 27, 2024 22.000 22.000 20.800 21.100 20.272 3,897,716
Jun 26, 2024 22.350 22.350 20.900 21.450 20.608 4,156,737
Jun 25, 2024 21.900 22.500 21.500 21.800 20.944 6,313,480
Jun 24, 2024 21.700 21.950 21.200 21.900 21.040 3,175,900
Jun 21, 2024 22.550 22.750 21.650 21.800 20.944 9,486,088
Jun 20, 2024 21.900 22.550 21.900 22.400 21.521 4,288,815
Jun 19, 2024 21.550 21.800 21.350 21.650 20.800 2,228,601
Jun 18, 2024 20.800 21.700 20.700 21.450 20.608 6,181,707
Jun 17, 2024 21.100 21.100 20.200 20.550 19.743 2,393,974
Jun 14, 2024 20.250 21.150 20.250 20.700 19.887 3,195,466
Jun 13, 2024 20.500 20.750 20.150 20.250 19.455 5,230,460
Jun 12, 2024 20.850 20.900 19.900 20.300 19.503 8,031,271
Jun 11, 2024 21.550 22.450 20.500 20.900 20.079 7,568,962
Jun 7, 2024 21.200 21.650 21.000 21.550 20.704 4,729,860
Jun 6, 2024 20.850 21.800 20.750 21.100 20.272 7,582,468
Jun 5, 2024 21.050 21.150 20.200 20.600 19.791 2,641,188
Jun 4, 2024 20.200 21.250 20.200 21.100 20.272 4,274,213
Jun 3, 2024 20.200 21.000 20.200 20.400 19.599 10,181,571
May 31, 2024 20.250 20.650 19.880 20.000 19.215 12,271,571
May 30, 2024 20.750 20.750 19.820 20.150 19.359 4,347,327
May 29, 2024 20.450 21.500 20.350 20.800 19.983 5,145,016
May 28, 2024 20.550 20.800 20.150 20.750 19.935 5,154,027
May 27, 2024 20.200 20.650 20.150 20.550 19.743 2,996,238
May 24, 2024 20.200 20.550 19.860 20.150 19.359 3,711,458
May 23, 2024 19.900 20.400 19.700 20.200 19.407 3,800,493
May 22, 2024 20.200 20.250 19.880 20.050 19.263 2,924,288
May 21, 2024 20.300 20.900 20.050 20.450 19.647 4,505,021
May 20, 2024 19.640 20.450 19.640 20.400 19.599 4,689,034
May 17, 2024 19.500 20.300 19.500 20.250 19.455 7,600,605
May 16, 2024 20.100 20.300 18.900 19.420 18.658 11,551,035
May 14, 2024 20.000 20.100 19.760 20.100 19.311 5,485,314
May 13, 2024 19.260 20.050 19.240 20.000 19.215 6,339,422
May 10, 2024 19.500 19.500 18.820 19.260 18.504 9,849,961
May 9, 2024 18.040 19.600 17.440 19.140 18.389 7,930,396
May 8, 2024 19.420 19.500 18.620 18.980 18.235 7,373,851
May 7, 2024 18.800 19.500 18.740 19.500 18.734 8,366,280
May 6, 2024 18.780 19.000 18.460 18.800 18.062 5,420,046
May 3, 2024 18.200 19.020 17.840 18.780 18.043 7,602,873
May 2, 2024 16.960 18.200 16.840 18.020 17.313 8,722,552
Apr 30, 2024 0.500 Dividend
Apr 30, 2024 17.200 17.440 16.960 17.040 16.371 4,680,083
Apr 29, 2024 17.420 17.860 17.260 17.700 16.525 10,651,331
Apr 26, 2024 17.200 17.500 17.060 17.420 16.263 5,851,636
Apr 25, 2024 16.000 17.200 16.000 17.200 16.058 6,279,626
Apr 24, 2024 15.680 16.500 15.660 16.500 15.404 5,681,600
Apr 23, 2024 15.680 15.860 15.520 15.680 14.639 3,097,000
Apr 22, 2024 15.900 16.500 15.660 15.800 14.751 4,650,129
Apr 19, 2024 15.640 15.700 15.220 15.700 14.658 4,492,557
Apr 18, 2024 15.240 15.620 15.220 15.580 14.546 5,899,160
Apr 17, 2024 15.160 15.580 15.080 15.240 14.228 4,168,955
Apr 16, 2024 15.300 15.400 14.980 15.160 14.153 4,824,700
Apr 15, 2024 15.500 15.560 15.180 15.300 14.284 5,012,424
Apr 12, 2024 15.440 15.700 15.320 15.620 14.583 6,582,051
Apr 11, 2024 15.080 15.480 14.600 15.440 14.415 9,781,563
Apr 10, 2024 14.080 15.300 13.920 15.280 14.265 9,996,424
Apr 9, 2024 14.120 14.220 13.700 13.820 12.902 4,716,760
Apr 8, 2024 14.000 14.200 13.880 14.120 13.182 4,417,226
Apr 5, 2024 14.380 14.580 13.900 14.000 13.070 9,866,072
Apr 3, 2024 14.500 14.620 14.180 14.380 13.425 9,605,157
Apr 2, 2024 14.800 14.920 14.380 14.660 13.687 9,581,022
Mar 28, 2024 14.000 14.340 13.720 14.300 13.351 9,488,059
Mar 27, 2024 13.340 14.120 13.200 14.020 13.089 11,983,115
Mar 26, 2024 13.440 13.460 13.060 13.340 12.454 9,152,486
Mar 25, 2024 13.400 13.740 13.400 13.480 12.585 5,649,741
Mar 22, 2024 14.360 14.360 13.540 13.540 12.641 5,243,897
Mar 21, 2024 14.100 14.240 14.040 14.100 13.164 4,672,731
Mar 20, 2024 14.260 14.380 13.420 14.060 13.126 7,880,327
Mar 19, 2024 14.900 14.900 14.120 14.200 13.257 7,351,801
Mar 18, 2024 14.440 14.720 14.080 14.540 13.575 7,729,500
Mar 15, 2024 15.100 15.220 14.700 14.880 13.892 21,814,599
Mar 14, 2024 14.840 15.500 14.820 15.100 14.097 12,155,016
Mar 13, 2024 14.800 15.220 14.800 14.840 13.855 11,029,627
Mar 12, 2024 13.920 14.800 13.880 14.800 13.817 12,335,440
Mar 11, 2024 14.000 14.280 13.320 13.800 12.884 7,720,693
Mar 8, 2024 12.480 14.100 12.300 14.000 13.070 19,463,509
Mar 7, 2024 12.560 12.980 12.120 12.280 11.465 10,409,284
Mar 6, 2024 12.580 12.880 12.400 12.560 11.726 6,495,185
Mar 5, 2024 12.700 12.980 12.420 12.580 11.745 7,264,052
Mar 4, 2024 12.800 12.960 12.620 12.800 11.950 5,970,840
Mar 1, 2024 12.700 13.000 12.640 12.740 11.894 7,237,314
Feb 29, 2024 12.500 13.000 12.460 12.880 12.025 11,266,934
Feb 28, 2024 12.900 13.140 12.560 12.560 11.726 6,226,034
Feb 27, 2024 13.620 13.680 12.520 12.780 11.931 13,138,644
Feb 26, 2024 13.440 13.900 13.380 13.700 12.790 5,628,291
Feb 23, 2024 13.540 13.800 13.300 13.340 12.454 3,824,915
Feb 22, 2024 13.120 13.540 13.020 13.540 12.641 4,962,098
Feb 21, 2024 12.860 13.040 12.520 13.020 12.155 6,509,817
Feb 20, 2024 12.780 12.780 12.120 12.620 11.782 6,932,946
Feb 19, 2024 13.500 13.500 12.660 12.780 11.931 6,051,300
Feb 16, 2024 13.260 13.800 13.160 13.500 12.604 5,373,566
Feb 15, 2024 13.340 13.340 13.020 13.260 12.380 4,726,237
Feb 14, 2024 12.760 13.400 12.760 13.340 12.454 9,150,760
Feb 9, 2024 12.400 12.400 12.400 12.400 11.577 -
Feb 8, 2024 13.260 14.220 13.100 13.620 12.716 8,226,757
Feb 7, 2024 12.720 13.200 12.700 13.080 12.212 10,451,373
Feb 6, 2024 11.500 12.640 11.500 12.580 11.745 6,425,926
Feb 5, 2024 11.620 11.880 11.420 11.820 11.035 4,659,237
Feb 2, 2024 11.860 12.040 11.560 11.620 10.848 5,500,100
Feb 1, 2024 11.860 12.020 11.780 11.800 11.017 3,838,151
Jan 31, 2024 12.060 12.140 11.800 11.880 11.091 4,498,202
Jan 30, 2024 12.280 12.280 11.940 12.060 11.259 3,193,272
Jan 29, 2024 12.360 12.460 12.120 12.280 11.465 3,274,258
Jan 26, 2024 12.480 12.580 12.220 12.320 11.502 6,229,698
Jan 25, 2024 12.680 12.720 12.140 12.480 11.651 7,704,806
Jan 24, 2024 12.620 12.880 12.320 12.620 11.782 15,813,457
Jan 23, 2024 12.080 12.700 12.080 12.380 11.558 10,296,219
Jan 22, 2024 12.380 12.500 11.920 12.020 11.222 12,780,925
Jan 19, 2024 13.120 13.120 12.480 12.580 11.745 9,969,000
Jan 18, 2024 12.260 13.180 12.020 12.960 12.099 9,686,325
Jan 17, 2024 12.760 12.760 12.240 12.260 11.446 7,969,323
Jan 16, 2024 13.100 13.140 12.620 12.760 11.913 5,826,016
Jan 15, 2024 13.420 13.420 13.420 13.420 12.529 -
Jan 12, 2024 12.920 13.480 12.920 13.440 12.548 7,070,226
Jan 11, 2024 12.760 13.280 12.760 12.860 12.006 7,442,614
Jan 10, 2024 13.400 13.400 12.580 12.700 11.857 6,370,224
Jan 9, 2024 14.020 14.020 13.400 13.480 12.585 8,621,796
Jan 8, 2024 14.200 14.800 14.100 14.180 13.238 6,844,961
Jan 5, 2024 14.000 14.460 13.960 14.180 13.238 7,817,491
Jan 4, 2024 13.380 14.120 13.360 14.000 13.070 8,288,910
Jan 3, 2024 13.580 13.720 13.220 13.320 12.436 3,863,317
Jan 2, 2024 13.480 13.900 13.460 13.580 12.678 2,416,017
Dec 29, 2023 13.740 13.740 13.300 13.480 12.585 4,345,490
Dec 28, 2023 13.700 13.700 13.440 13.660 12.753 3,866,926
Dec 27, 2023 13.940 13.940 13.460 13.700 12.790 6,505,430
Dec 22, 2023 13.720 14.280 13.720 13.940 13.014 9,327,085
Dec 21, 2023 13.040 13.720 13.040 13.620 12.716 9,941,458
Dec 20, 2023 13.620 13.620 12.960 13.040 12.174 12,030,893
Dec 19, 2023 13.540 13.640 13.280 13.520 12.622 11,984,390
Dec 18, 2023 11.860 13.560 11.860 13.540 12.641 24,152,728
Dec 15, 2023 11.340 11.880 11.180 11.800 11.017 12,526,568
Dec 14, 2023 11.120 11.360 11.060 11.340 10.587 6,023,343
Dec 13, 2023 11.600 11.600 10.880 10.940 10.214 5,772,169
Dec 12, 2023 11.220 11.460 11.220 11.380 10.624 4,813,951
Dec 11, 2023 11.320 11.320 11.060 11.240 10.494 2,405,400
Dec 8, 2023 11.700 11.700 11.180 11.420 10.662 5,779,807
Dec 7, 2023 11.880 11.900 11.500 11.580 10.811 2,361,786
Dec 6, 2023 11.740 11.960 11.660 11.900 11.110 4,590,081
Dec 5, 2023 12.180 12.320 11.600 11.680 10.904 6,742,629
Dec 4, 2023 11.460 12.200 11.460 12.020 11.222 5,819,344
Dec 1, 2023 11.640 11.860 11.400 11.460 10.699 6,790,708
Nov 30, 2023 12.200 12.200 11.400 11.800 11.017 14,015,712
Nov 29, 2023 12.940 13.080 12.080 12.240 11.427 6,931,309
Nov 28, 2023 12.880 13.100 12.740 12.940 12.081 5,616,088
Nov 27, 2023 12.960 13.220 12.580 12.740 11.894 3,455,704
Nov 24, 2023 13.040 13.160 12.800 12.980 12.118 2,202,070
Nov 23, 2023 12.740 13.160 12.740 13.040 12.174 3,256,000
Nov 22, 2023 12.960 13.200 12.800 12.900 12.043 4,365,427
Nov 21, 2023 12.560 13.200 12.560 12.900 12.043 4,913,645
Nov 20, 2023 12.160 12.540 12.080 12.440 11.614 2,715,284
Nov 17, 2023 12.380 12.480 12.100 12.260 11.446 2,458,910
Nov 16, 2023 12.360 12.580 12.260 12.520 11.689 3,294,291
Nov 15, 2023 12.500 12.820 12.260 12.360 11.539 5,472,911
Nov 14, 2023 12.140 12.240 12.060 12.160 11.353 2,855,089
Nov 13, 2023 11.780 12.100 11.700 12.020 11.222 2,913,691
Nov 10, 2023 11.780 11.900 11.640 11.780 10.998 3,423,233
Nov 9, 2023 11.720 12.000 11.540 11.780 10.998 4,159,984
Nov 8, 2023 11.800 11.840 11.220 11.740 10.960 4,190,975
Nov 7, 2023 11.880 11.920 11.520 11.600 10.830 4,853,675
Nov 6, 2023 12.480 12.640 11.740 11.760 10.979 3,525,767
Nov 3, 2023 12.120 12.560 12.120 12.480 11.651 3,102,264
Nov 2, 2023 12.040 12.260 11.940 12.180 11.371 2,759,320
Nov 1, 2023 11.840 12.060 11.780 12.020 11.222 1,745,000
Oct 31, 2023 12.140 12.220 11.980 12.040 11.241 3,113,766
Oct 30, 2023 11.900 12.220 11.900 12.120 11.315 3,582,985

Related Tickers