HKSE - Delayed Quote HKD

SITC (1308.HK)

26.000
+0.400
+(1.56%)
At close: June 13 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202525.60026.15025.40026.00026.0007,158,001
Jun 12, 202525.50025.80025.05025.60025.6005,706,337
Jun 11, 202525.80025.80025.05025.45025.4504,111,380
Jun 10, 202524.50025.80024.00025.80025.8006,830,747
Jun 9, 202523.50024.25023.05024.25024.2504,588,686
Jun 6, 202525.25025.25023.50023.90023.90010,175,292
Jun 5, 202525.00025.75024.85025.35025.3505,513,004
Jun 4, 202525.60025.60024.90025.25025.2504,540,388
Jun 3, 202525.60025.80025.05025.35025.3505,248,443
Jun 2, 202525.60025.60024.85025.40025.4005,696,205
May 30, 202524.60025.05024.00025.05025.05011,886,574
May 29, 202524.30024.65023.85024.65024.6505,488,286
May 28, 202524.25024.55023.95024.30024.3003,566,388
May 27, 202524.80024.80023.90024.25024.2502,917,968
May 26, 202524.35024.90024.30024.80024.8003,549,268
May 23, 202524.15024.35023.95024.35024.3504,984,954
May 22, 202524.65025.00024.40024.75024.7503,831,099
May 21, 202524.90024.90023.90024.65024.6504,261,080
May 20, 202523.95024.40023.60024.30024.3005,639,208
May 19, 202524.20024.65023.55023.75023.7506,799,688
May 16, 202522.90024.00022.80024.00024.0009,713,304
May 15, 202522.90023.50022.10022.90022.90013,159,664
May 14, 202522.00023.15021.75022.90022.90013,908,993
May 13, 202521.40022.30021.20021.50021.5007,196,025
May 12, 202520.80021.15020.20021.00021.0005,632,532
May 9, 202520.75021.15020.60020.95020.9503,482,845
May 8, 202521.05021.25020.65020.75020.7504,795,865
May 7, 202520.35021.20020.30021.05021.0509,392,978
May 6, 202519.20020.40018.94020.35020.3507,626,263
May 2, 2025 1.4 Dividend
May 2, 202521.30021.30018.90018.94018.9405,409,080
Apr 30, 202521.20021.45020.85021.45020.05012,162,216
Apr 29, 202521.00021.25020.80020.90019.5364,398,834
Apr 28, 202520.05020.95019.92020.90019.5366,534,450
Apr 25, 202520.30020.30019.86020.05018.7416,329,706
Apr 24, 202519.80020.30019.80019.90018.6013,841,987
Apr 23, 202519.04020.05019.04019.94018.6395,594,810
Apr 22, 202519.06019.26018.38019.20017.9474,464,550
Apr 17, 202519.02019.46018.86019.36018.0963,083,783
Apr 16, 202519.46019.64018.80019.02017.7794,205,198
Apr 15, 202519.80019.86019.34019.54018.2653,400,360
Apr 14, 202519.38019.72019.22019.52018.2464,514,678
Apr 11, 202518.16019.08018.16019.02017.7796,887,341
Apr 10, 202520.10021.50018.46018.46017.25515,666,623
Apr 9, 202517.36017.70016.62017.50016.3588,207,954
Apr 8, 202516.48017.80016.48017.36016.22714,260,084
Apr 7, 202517.00017.10015.70016.32015.25522,520,074
Apr 3, 202520.90020.95017.96018.88017.64818,305,610
Apr 2, 202521.45021.45021.00021.35019.9573,789,996
Apr 1, 202521.35021.70021.20021.40020.0036,625,638
Mar 31, 202520.80021.35020.20021.15019.7708,555,771
Mar 28, 202520.60020.85020.30020.60019.2553,656,725
Mar 27, 202520.60020.90020.40020.60019.2556,534,529
Mar 26, 202520.35020.70020.20020.25018.9287,697,620
Mar 25, 202519.98020.45019.78020.35019.02210,744,222
Mar 24, 202519.74020.25019.64019.92018.62012,566,744
Mar 21, 202519.54019.92019.18019.66018.37783,237,389
Mar 20, 202519.58019.96019.28019.54018.2659,398,427
Mar 19, 202519.90019.90019.22019.58018.3029,273,415
Mar 18, 202520.00020.00019.12019.22017.96612,859,819
Mar 17, 202519.62020.00019.00020.00018.69516,050,971
Mar 14, 202520.10020.10019.40019.62018.3397,387,605
Mar 13, 202519.96020.15019.62020.10018.7886,423,651
Mar 12, 202519.86020.35019.70019.86018.5647,171,442
Mar 11, 202519.28019.90018.96019.80018.5087,180,503
Mar 10, 202517.62019.30017.62019.30018.04012,647,921
Mar 7, 202517.88018.00017.60017.80016.6386,373,980
Mar 6, 202518.60018.60017.88018.06016.8819,297,709
Mar 5, 202518.34018.66018.14018.62017.4057,756,600
Mar 4, 202518.08018.68017.94018.52017.3115,325,633
Mar 3, 202518.30018.84018.10018.24017.0506,814,895
Feb 28, 202518.04018.72017.64018.72017.49812,882,854
Feb 27, 202517.66018.06017.30018.04016.8633,771,023
Feb 26, 202517.42017.82017.42017.60016.4512,427,047
Feb 25, 202517.44017.72017.24017.42016.2834,545,558
Feb 24, 202517.36017.54017.00017.46016.3204,844,566
Feb 21, 202517.56017.68017.22017.30016.1714,869,459
Feb 20, 202517.50017.66017.30017.42016.2833,853,630
Feb 19, 202517.82017.90017.50017.56016.4145,547,559
Feb 18, 202517.88018.06017.70017.90016.7325,109,015
Feb 17, 202518.26018.40017.88018.06016.8812,483,707
Feb 14, 202517.80018.30017.80018.26017.0683,464,113
Feb 13, 202518.40018.46017.80017.90016.7326,959,389
Feb 12, 202518.92019.16018.40018.54017.3305,003,103
Feb 11, 202519.00019.42018.72018.78017.5546,185,905
Feb 10, 202517.72018.54017.60018.52017.3115,911,224
Feb 7, 202517.58017.84017.24017.84016.6767,292,275
Feb 6, 202517.68017.68017.24017.58016.4336,829,014
Feb 5, 202517.76018.00017.52017.68016.5266,107,709
Feb 4, 202518.06018.08017.46017.76016.6014,331,086
Feb 3, 202519.14019.14017.40018.06016.8815,900,870
Jan 28, 202518.50018.50018.50018.50017.293-
Jan 27, 202518.50018.96018.48018.52017.3112,759,270
Jan 24, 202518.20018.64018.20018.50017.2935,489,407
Jan 23, 202518.56018.58018.06018.44017.2367,149,512
Jan 22, 202518.70018.70018.34018.56017.3498,282,319
Jan 21, 202519.26019.30018.30018.64017.4238,584,645
Jan 20, 202519.12019.24018.60018.76017.5365,399,426
Jan 17, 202519.00019.22018.40019.10017.8535,168,373
Jan 16, 202519.72020.05018.90019.00017.7605,824,642
Jan 15, 202520.15020.65019.76019.80018.5083,295,795
Jan 14, 202519.98020.25019.50020.15018.8352,715,468
Jan 13, 202519.84020.00019.40019.88018.5821,482,068
Jan 10, 202519.70019.90019.30019.84018.5452,004,103
Jan 9, 202519.70019.94019.32019.70018.4142,769,130
Jan 8, 202520.90021.00019.74019.82018.5263,723,984
Jan 7, 202521.55021.55020.60020.90019.5363,244,526
Jan 6, 202521.25021.60020.90021.50020.0972,540,299
Jan 3, 202520.40021.35020.30021.25019.8632,710,140
Jan 2, 202520.40020.70020.15020.40019.0691,640,125
Dec 31, 202420.70020.70020.70020.70019.349-
Dec 30, 202419.98020.75019.98020.70019.3492,537,975
Dec 27, 202420.60020.65020.10020.60019.2552,783,684
Dec 24, 202420.55020.55020.55020.55019.209-
Dec 23, 202419.60019.76019.08019.62018.3396,183,447
Dec 20, 202419.72019.90019.00019.34018.07816,906,552
Dec 19, 202420.30020.30019.32020.00018.6957,782,357
Dec 18, 202419.84020.30019.68020.30018.9756,223,074
Dec 17, 202419.60019.96019.44019.66018.3776,773,429
Dec 16, 202420.80020.90019.64020.10018.7884,430,298
Dec 13, 202420.00020.80019.36020.80019.44211,091,664
Dec 12, 202420.25020.55019.88020.00018.6956,110,232
Dec 11, 202420.80020.85020.15020.30018.9756,435,936
Dec 10, 202421.20021.25020.75020.80019.4423,347,953
Dec 9, 202420.35021.20020.35021.20019.8163,532,151
Dec 6, 202421.25021.25020.35020.35019.0223,889,531
Dec 5, 202420.70021.20020.70021.10019.7233,963,715
Dec 4, 202420.05020.80020.05020.70019.3492,869,092
Dec 3, 202420.65020.70020.25020.30018.9753,657,459
Dec 2, 202420.25020.65020.10020.65019.3021,910,117
Nov 29, 202420.60020.70019.98020.25018.9281,917,090
Nov 28, 202420.40020.60020.05020.55019.2091,452,585
Nov 27, 202420.30020.55019.86020.40019.0693,302,307
Nov 26, 202420.65020.80020.05020.35019.0228,185,311
Nov 25, 202420.85021.15020.50020.65019.30216,754,038
Nov 22, 202421.50022.00020.50020.65019.3025,315,184
Nov 21, 202421.80022.00021.65022.00020.5642,151,427
Nov 20, 202421.45022.10021.45021.75020.3302,616,076
Nov 19, 202421.80022.00020.95021.95020.5173,764,763
Nov 18, 202421.15021.95020.80021.65020.2373,527,403
Nov 15, 202422.00022.30021.05021.15019.7704,554,645
Nov 14, 202422.20022.20021.10021.25019.8634,470,130
Nov 13, 202421.65022.20021.65022.15020.7043,652,262
Nov 12, 202422.10022.35021.35021.65020.2372,170,318
Nov 11, 202422.00022.10021.35022.10020.6582,448,776
Nov 8, 202422.00022.60021.60022.00020.5643,084,596
Nov 7, 202422.00022.10021.25022.00020.5643,893,697
Nov 6, 202422.75022.90021.80022.00020.5644,159,800
Nov 5, 2024 0.4 Dividend
Nov 5, 202422.30023.15022.30022.60021.1254,109,181
Nov 4, 202422.80022.95022.35022.80020.9383,421,774
Nov 1, 202422.00022.60022.00022.60020.7543,446,424
Oct 31, 202422.10022.60021.70022.00020.2037,840,182
Oct 30, 202423.10023.55022.00022.10020.2955,418,617
Oct 29, 202423.20023.30021.70023.10021.2135,200,519
Oct 28, 202423.05023.40022.75023.40021.4893,740,612
Oct 25, 202422.90023.15022.65023.15021.2592,350,000
Oct 24, 202421.70023.00021.65022.65020.8006,600,245
Oct 23, 202421.25022.40021.25022.30020.4793,713,046
Oct 22, 202421.55021.90021.50021.85020.0662,772,868
Oct 21, 202421.95022.00021.40021.65019.8822,262,672
Oct 18, 202420.40021.55020.40021.55019.7905,067,789
Oct 17, 202421.30021.40020.55020.75019.0553,004,770
Oct 16, 202420.55021.25020.40021.00019.2853,185,428
Oct 15, 202421.05021.05020.30020.55018.8726,969,676
Oct 14, 202420.80021.35020.20021.15019.4236,921,673
Oct 10, 202419.22020.65019.22020.30018.6429,197,256
Oct 9, 202420.00020.20018.60019.22017.6507,770,061
Oct 8, 202420.40020.85019.20019.48017.8898,579,360
Oct 7, 202419.90020.90019.78020.40018.7347,113,288
Oct 4, 202421.25021.25019.42019.70018.09111,023,675
Oct 3, 202421.95022.10021.50022.00020.2036,685,853
Oct 2, 202422.00022.10021.10022.00020.2035,154,644
Sep 30, 202421.00021.55020.55021.00019.2858,425,017
Sep 27, 202420.90021.10020.45021.10019.3775,413,867
Sep 26, 202420.40020.60020.10020.60018.9184,944,477
Sep 25, 202420.15020.50019.68019.70018.0915,238,474
Sep 24, 202419.36020.00019.36019.90018.2752,673,256
Sep 23, 202419.36019.66019.16019.36017.7792,759,584
Sep 20, 202419.42019.66018.90019.36017.7795,594,134
Sep 19, 202418.70019.54018.70019.44017.8525,940,368
Sep 17, 202418.78019.00018.68018.86017.3202,753,673
Sep 16, 202418.64018.80018.30018.80017.2652,679,939
Sep 13, 202417.84018.34017.76018.32016.8243,369,034
Sep 12, 202417.02017.90017.02017.72016.2733,031,500
Sep 11, 202417.22017.58016.82017.02015.6304,185,754
Sep 10, 202417.20017.56017.00017.22015.8148,288,595
Sep 9, 202417.32017.44016.84017.20015.7957,396,689
Sep 5, 202417.16017.88017.00017.32015.9065,593,760
Sep 4, 202417.32017.38016.84017.16015.7594,853,480
Sep 3, 202417.58017.80017.02017.30015.8874,327,951
Sep 2, 2024 0.72 Dividend
Sep 2, 202417.62017.96017.16017.58016.1444,392,411
Aug 30, 202418.18018.78018.18018.34016.1817,993,023
Aug 29, 202418.36018.46018.14018.36016.1992,473,435
Aug 28, 202418.58018.78018.20018.36016.1994,336,576
Aug 27, 202417.98018.70017.98018.58016.3934,736,437
Aug 26, 202417.40018.20017.40018.00015.8812,912,000
Aug 23, 202417.90018.30017.38017.60015.5286,487,212
Aug 22, 202417.00017.94016.08017.90015.7935,274,000
Aug 21, 202416.62017.00016.62017.00014.9993,787,127
Aug 20, 202416.96017.14016.60016.94014.9462,223,795
Aug 19, 202417.40017.44016.76016.84014.8582,924,283
Aug 16, 202417.10017.44016.88017.18015.1583,729,602
Aug 15, 202416.74017.06016.34016.88014.8932,182,879
Aug 14, 202417.50017.50016.76016.82014.8402,709,814
Aug 13, 202416.80017.12016.40017.00014.9993,468,291
Aug 12, 202416.72016.80016.40016.70014.7343,344,291
Aug 9, 202416.42016.72016.20016.38014.4524,850,337
Aug 8, 202416.90016.90016.16016.40014.4694,969,004
Aug 7, 202417.00017.38016.76016.96014.9635,295,713
Aug 6, 202417.90017.90017.02017.02015.0163,758,607
Aug 5, 202417.62018.18017.00017.44015.3875,972,309
Aug 2, 202418.28018.28017.60017.90015.7934,636,164
Aug 1, 202417.78018.36017.52018.28016.1284,732,125
Jul 31, 202416.90017.54016.38017.40015.3528,328,881
Jul 30, 202417.36017.48016.92016.92014.9283,181,380
Jul 29, 202417.20017.40016.92017.24015.2115,858,257
Jul 26, 202417.16017.48017.00017.10015.0873,033,236
Jul 25, 202416.80017.04016.60017.02015.0163,866,322
Jul 24, 202416.80017.02016.60016.96014.9634,698,500
Jul 23, 202417.22017.36016.90016.98014.9813,936,898
Jul 22, 202416.88017.14016.66017.10015.0874,979,486
Jul 19, 202418.58018.58016.80016.86014.87513,879,494
Jul 18, 202418.36018.76018.24018.58016.3935,442,866
Jul 17, 202418.88018.88018.08018.34016.1815,837,789
Jul 16, 202419.00019.28018.38018.52016.3405,690,123
Jul 15, 202419.00019.02018.42019.00016.7635,520,695
Jul 12, 202419.10019.30018.62019.00016.7637,100,070
Jul 11, 202419.16019.70018.96019.08016.8344,941,369
Jul 10, 202419.90020.00019.18019.36017.0813,175,341
Jul 9, 202420.00020.15019.56019.86017.5224,552,138
Jul 8, 202419.52020.15019.18020.05017.6906,529,916
Jul 5, 202420.85021.40020.20020.70018.2633,919,119
Jul 4, 202420.95021.10020.65020.80018.3512,752,251
Jul 3, 202421.30021.50020.75020.95018.4845,153,681
Jul 2, 202421.20022.25021.20021.30018.7935,135,077
Jun 28, 202421.10021.60020.80021.20018.7044,259,196
Jun 27, 202422.00022.00020.80021.10018.6163,897,716
Jun 26, 202422.35022.35020.90021.45018.9254,156,737
Jun 25, 202421.90022.50021.50021.80019.2346,313,480
Jun 24, 202421.70021.95021.20021.90019.3223,175,900
Jun 21, 202422.55022.75021.65021.80019.2349,486,088
Jun 20, 202421.90022.55021.90022.40019.7634,288,815
Jun 19, 202421.55021.80021.35021.65019.1012,228,601
Jun 18, 202420.80021.70020.70021.45018.9256,181,707
Jun 17, 202421.10021.10020.20020.55018.1312,393,974
Jun 14, 202420.25021.15020.25020.70018.2633,195,466
Jun 13, 202420.50020.75020.15020.25017.8665,230,460

Related Tickers

1919.HK COSCO SHIP HOLD
14.100
+5.38%
 
2510.HK TS Lines Ltd
7.550
+1.34%
 
6198.HK Qingdao Port International Co., Ltd.
6.880
+0.58%
 
0316.HK OOIL
137.000
+4.18%
 
0144.HK CHINA MER PORT
14.660
+2.23%
 
0517.HK COSCO SHIP INTL
5.010
+1.83%
 
9305.T Yamatane Corporation
2,290.00
+0.17%
 
600018.SS SHANG PORT GP
5.81
+0.87%
 
1PE.F BW LPG Limited
10.07
+1.67%
 
3816.KL MISC Berhad
7.50
-3.60%