Advertisement
U.S. Markets open in 6 hrs 59 mins
S&P Futures
5,965.50 +7.25 (+0.12%) Dow Futures
43,974.00 +73.00 (+0.17%) Nasdaq Futures
20,935.00 +41.00 (+0.20%) Russell 2000 Futures
2,408.00 +2.20 (+0.09%) Crude Oil
71.66 -0.03 (-0.04%) Gold
2,671.40 -4.90 (-0.18%)
SITC (1308.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 03:16PM HKT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 22.000 | 22.000 | 21.250 | 21.950 | 21.950 | 2,477,935 |
| Nov 06, 2024 | 22.750 | 22.900 | 21.800 | 22.000 | 22.000 | 4,159,800 |
| Nov 05, 2024 | 22.300 | 23.150 | 22.300 | 22.600 | 22.600 | 4,109,181 |
| Nov 04, 2024 | 22.800 | 22.950 | 22.350 | 22.800 | 22.800 | 3,421,774 |
| Nov 01, 2024 | 22.000 | 22.600 | 22.000 | 22.600 | 22.600 | 3,446,424 |
| Oct 31, 2024 | 22.100 | 22.600 | 21.700 | 22.000 | 22.000 | 7,840,182 |
| Oct 30, 2024 | 23.100 | 23.550 | 22.000 | 22.100 | 22.100 | 5,418,617 |
| Oct 29, 2024 | 23.200 | 23.300 | 21.700 | 23.100 | 23.100 | 5,200,519 |
| 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 09, 2024 | 20.000 | 20.200 | 18.600 | 19.220 | 19.220 | 7,770,061 |
| Oct 08, 2024 | 20.400 | 20.850 | 19.200 | 19.480 | 19.480 | 8,579,360 |
| Oct 07, 2024 | 19.900 | 20.900 | 19.780 | 20.400 | 20.400 | 7,113,288 |
| Oct 04, 2024 | 21.250 | 21.250 | 19.420 | 19.700 | 19.700 | 11,023,675 |
| Oct 03, 2024 | 21.950 | 22.100 | 21.500 | 22.000 | 22.000 | 6,685,853 |
| Oct 02, 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 09, 2024 | 17.320 | 17.440 | 16.840 | 17.200 | 17.200 | 7,396,689 |
| Sep 05, 2024 | 17.160 | 17.880 | 17.000 | 17.320 | 17.320 | 5,593,760 |
| Sep 04, 2024 | 17.320 | 17.380 | 16.840 | 17.160 | 17.160 | 4,853,480 |
| Sep 03, 2024 | 17.580 | 17.800 | 17.020 | 17.300 | 17.300 | 4,327,951 |
| Sep 02, 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 | 18.340 | 7,993,023 |
| Aug 29, 2024 | 18.360 | 18.460 | 18.140 | 18.360 | 18.360 | 2,473,435 |
| Aug 28, 2024 | 18.580 | 18.780 | 18.200 | 18.360 | 18.360 | 4,336,576 |
| Aug 27, 2024 | 17.980 | 18.700 | 17.980 | 18.580 | 18.580 | 4,736,437 |
| Aug 26, 2024 | 17.400 | 18.200 | 17.400 | 18.000 | 18.000 | 2,912,000 |
| Aug 23, 2024 | 17.900 | 18.300 | 17.380 | 17.600 | 17.600 | 6,487,212 |
| Aug 22, 2024 | 17.000 | 17.940 | 16.080 | 17.900 | 17.900 | 5,274,000 |
| Aug 21, 2024 | 16.620 | 17.000 | 16.620 | 17.000 | 17.000 | 3,787,127 |
| Aug 20, 2024 | 16.960 | 17.140 | 16.600 | 16.940 | 16.940 | 2,223,795 |
| Aug 19, 2024 | 17.400 | 17.440 | 16.760 | 16.840 | 16.840 | 2,924,283 |
| Aug 16, 2024 | 17.100 | 17.440 | 16.880 | 17.180 | 17.180 | 3,729,602 |
| Aug 15, 2024 | 16.740 | 17.060 | 16.340 | 16.880 | 16.880 | 2,182,879 |
| Aug 14, 2024 | 17.500 | 17.500 | 16.760 | 16.820 | 16.820 | 2,709,814 |
| Aug 13, 2024 | 16.800 | 17.120 | 16.400 | 17.000 | 17.000 | 3,468,291 |
| Aug 12, 2024 | 16.720 | 16.800 | 16.400 | 16.700 | 16.700 | 3,344,291 |
| Aug 09, 2024 | 16.420 | 16.720 | 16.200 | 16.380 | 16.380 | 4,850,337 |
| Aug 08, 2024 | 16.900 | 16.900 | 16.160 | 16.400 | 16.400 | 4,969,004 |
| Aug 07, 2024 | 17.000 | 17.380 | 16.760 | 16.960 | 16.960 | 5,295,713 |
| Aug 06, 2024 | 17.900 | 17.900 | 17.020 | 17.020 | 17.020 | 3,758,607 |
| Aug 05, 2024 | 17.620 | 18.180 | 17.000 | 17.440 | 17.440 | 5,972,309 |
| Aug 02, 2024 | 18.280 | 18.280 | 17.600 | 17.900 | 17.900 | 4,636,164 |
| Aug 01, 2024 | 17.780 | 18.360 | 17.520 | 18.280 | 18.280 | 4,732,125 |
| Jul 31, 2024 | 16.900 | 17.540 | 16.380 | 17.400 | 17.400 | 8,328,881 |
| Jul 30, 2024 | 17.360 | 17.480 | 16.920 | 16.920 | 16.920 | 3,181,380 |
| Jul 29, 2024 | 17.200 | 17.400 | 16.920 | 17.240 | 17.240 | 5,858,257 |
| Jul 26, 2024 | 17.160 | 17.480 | 17.000 | 17.100 | 17.100 | 3,033,236 |
| Jul 25, 2024 | 16.800 | 17.040 | 16.600 | 17.020 | 17.020 | 3,866,322 |
| Jul 24, 2024 | 16.800 | 17.020 | 16.600 | 16.960 | 16.960 | 4,698,500 |
| Jul 23, 2024 | 17.220 | 17.360 | 16.900 | 16.980 | 16.980 | 3,936,898 |
| Jul 22, 2024 | 16.880 | 17.140 | 16.660 | 17.100 | 17.100 | 4,979,486 |
| Jul 19, 2024 | 18.580 | 18.580 | 16.800 | 16.860 | 16.860 | 13,879,494 |
| Jul 18, 2024 | 18.360 | 18.760 | 18.240 | 18.580 | 18.580 | 5,442,866 |
| Jul 17, 2024 | 18.880 | 18.880 | 18.080 | 18.340 | 18.340 | 5,837,789 |
| Jul 16, 2024 | 19.000 | 19.280 | 18.380 | 18.520 | 18.520 | 5,690,123 |
| Jul 15, 2024 | 19.000 | 19.020 | 18.420 | 19.000 | 19.000 | 5,520,695 |
| Jul 12, 2024 | 19.100 | 19.300 | 18.620 | 19.000 | 19.000 | 7,100,070 |
| Jul 11, 2024 | 19.160 | 19.700 | 18.960 | 19.080 | 19.080 | 4,941,369 |
| Jul 10, 2024 | 19.900 | 20.000 | 19.180 | 19.360 | 19.360 | 3,175,341 |
| Jul 09, 2024 | 20.000 | 20.150 | 19.560 | 19.860 | 19.860 | 4,552,138 |
| Jul 08, 2024 | 19.520 | 20.150 | 19.180 | 20.050 | 20.050 | 6,529,916 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 20.950 | 21.100 | 20.650 | 20.800 | 20.800 | 2,752,251 |
| Jul 03, 2024 | 21.300 | 21.500 | 20.750 | 20.950 | 20.950 | 5,153,681 |
| Jul 02, 2024 | 21.200 | 22.250 | 21.200 | 21.300 | 21.300 | 5,135,077 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.