HKSE - Delayed Quote HKD

SITC (1308.HK)

Compare
19.800
-0.350
(-1.74%)
At close: January 15 at 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202520.15020.65019.76019.80019.8003,296,795
Jan 14, 202519.98020.25019.50020.15020.1502,715,468
Jan 13, 202519.84020.00019.40019.88019.8801,482,068
Jan 10, 202519.70019.90019.30019.84019.8402,004,103
Jan 9, 202519.70019.94019.32019.70019.7002,769,130
Jan 8, 202520.90021.00019.74019.82019.8203,723,984
Jan 7, 202521.55021.55020.60020.90020.9003,244,526
Jan 6, 202521.25021.60020.90021.50021.5002,540,299
Jan 3, 202520.40021.35020.30021.25021.2502,710,140
Jan 2, 202520.40020.70020.15020.40020.4001,640,125
Dec 31, 202420.70020.70020.70020.70020.700-
Dec 30, 202419.98020.75019.98020.70020.7002,537,975
Dec 27, 202420.60020.65020.10020.60020.6002,783,684
Dec 24, 202420.55020.55020.55020.55020.550-
Dec 23, 202419.60019.76019.08019.62019.6206,183,447
Dec 20, 202419.72019.90019.00019.34019.34016,906,552
Dec 19, 202420.30020.30019.32020.00020.0007,782,357
Dec 18, 202419.84020.30019.68020.30020.3006,223,074
Dec 17, 202419.60019.96019.44019.66019.6606,773,429
Dec 16, 202420.80020.90019.64020.10020.1004,430,298
Dec 13, 202420.00020.80019.36020.80020.80011,091,664
Dec 12, 202420.25020.55019.88020.00020.0006,110,232
Dec 11, 202420.80020.85020.15020.30020.3006,435,936
Dec 10, 202421.20021.25020.75020.80020.8003,347,953
Dec 9, 202420.35021.20020.35021.20021.2003,532,151
Dec 6, 202421.25021.25020.35020.35020.3503,889,531
Dec 5, 202420.70021.20020.70021.10021.1003,963,715
Dec 4, 202420.05020.80020.05020.70020.7002,869,092
Dec 3, 202420.65020.70020.25020.30020.3003,657,459
Dec 2, 202420.25020.65020.10020.65020.6501,910,117
Nov 29, 202420.60020.70019.98020.25020.2501,917,090
Nov 28, 202420.40020.60020.05020.55020.5501,452,585
Nov 27, 202420.30020.55019.86020.40020.4003,302,307
Nov 26, 202420.65020.80020.05020.35020.3508,185,311
Nov 25, 202420.85021.15020.50020.65020.65016,754,038
Nov 22, 202421.50022.00020.50020.65020.6505,315,184
Nov 21, 202421.80022.00021.65022.00022.0002,151,427
Nov 20, 202421.45022.10021.45021.75021.7502,616,076
Nov 19, 202421.80022.00020.95021.95021.9503,764,763
Nov 18, 202421.15021.95020.80021.65021.6503,527,403
Nov 15, 202422.00022.30021.05021.15021.1504,554,645
Nov 14, 202422.20022.20021.10021.25021.2504,470,130
Nov 13, 202421.65022.20021.65022.15022.1503,652,262
Nov 12, 202422.10022.35021.35021.65021.6502,170,318
Nov 11, 202422.00022.10021.35022.10022.1002,448,776
Nov 8, 202422.00022.60021.60022.00022.0003,084,596
Nov 7, 202422.00022.10021.25022.00022.0003,893,697
Nov 6, 202422.75022.90021.80022.00022.0004,159,800
Nov 5, 2024 0.400 Dividend
Nov 5, 202422.30023.15022.30022.60022.6004,109,181
Nov 4, 202422.80022.95022.35022.80022.4003,421,774
Nov 1, 202422.00022.60022.00022.60022.2043,446,424
Oct 31, 202422.10022.60021.70022.00021.6147,840,182
Oct 30, 202423.10023.55022.00022.10021.7125,418,617
Oct 29, 202423.20023.30021.70023.10022.6955,200,519
Oct 28, 202423.05023.40022.75023.40022.9893,740,612
Oct 25, 202422.90023.15022.65023.15022.7442,350,000
Oct 24, 202421.70023.00021.65022.65022.2536,600,245
Oct 23, 202421.25022.40021.25022.30021.9093,713,046
Oct 22, 202421.55021.90021.50021.85021.4672,772,868
Oct 21, 202421.95022.00021.40021.65021.2702,262,672
Oct 18, 202420.40021.55020.40021.55021.1725,067,789
Oct 17, 202421.30021.40020.55020.75020.3863,004,770
Oct 16, 202420.55021.25020.40021.00020.6323,185,428
Oct 15, 202421.05021.05020.30020.55020.1896,969,676
Oct 14, 202420.80021.35020.20021.15020.7796,921,673
Oct 10, 202419.22020.65019.22020.30019.9449,197,256
Oct 9, 202420.00020.20018.60019.22018.8837,770,061
Oct 8, 202420.40020.85019.20019.48019.1388,579,360
Oct 7, 202419.90020.90019.78020.40020.0427,113,288
Oct 4, 202421.25021.25019.42019.70019.35411,023,675
Oct 3, 202421.95022.10021.50022.00021.6146,685,853
Oct 2, 202422.00022.10021.10022.00021.6145,154,644
Sep 30, 202421.00021.55020.55021.00020.6328,425,017
Sep 27, 202420.90021.10020.45021.10020.7305,413,867
Sep 26, 202420.40020.60020.10020.60020.2394,944,477
Sep 25, 202420.15020.50019.68019.70019.3545,238,474
Sep 24, 202419.36020.00019.36019.90019.5512,673,256
Sep 23, 202419.36019.66019.16019.36019.0202,759,584
Sep 20, 202419.42019.66018.90019.36019.0205,594,134
Sep 19, 202418.70019.54018.70019.44019.0995,940,368
Sep 17, 202418.78019.00018.68018.86018.5292,753,673
Sep 16, 202418.64018.80018.30018.80018.4702,679,939
Sep 13, 202417.84018.34017.76018.32017.9993,369,034
Sep 12, 202417.02017.90017.02017.72017.4093,031,500
Sep 11, 202417.22017.58016.82017.02016.7214,185,754
Sep 10, 202417.20017.56017.00017.22016.9188,288,595
Sep 9, 202417.32017.44016.84017.20016.8987,396,689
Sep 5, 202417.16017.88017.00017.32017.0165,593,760
Sep 4, 202417.32017.38016.84017.16016.8594,853,480
Sep 3, 202417.58017.80017.02017.30016.9964,327,951
Sep 2, 2024 0.720 Dividend
Sep 2, 202417.62017.96017.16017.58017.2724,392,411
Aug 30, 202418.18018.78018.18018.34017.3117,993,023
Aug 29, 202418.36018.46018.14018.36017.3302,473,435
Aug 28, 202418.58018.78018.20018.36017.3304,336,576
Aug 27, 202417.98018.70017.98018.58017.5374,736,437
Aug 26, 202417.40018.20017.40018.00016.9902,912,000
Aug 23, 202417.90018.30017.38017.60016.6126,487,212
Aug 22, 202417.00017.94016.08017.90016.8965,274,000
Aug 21, 202416.62017.00016.62017.00016.0463,787,127
Aug 20, 202416.96017.14016.60016.94015.9892,223,795
Aug 19, 202417.40017.44016.76016.84015.8952,924,283
Aug 16, 202417.10017.44016.88017.18016.2163,729,602
Aug 15, 202416.74017.06016.34016.88015.9332,182,879
Aug 14, 202417.50017.50016.76016.82015.8762,709,814
Aug 13, 202416.80017.12016.40017.00016.0463,468,291
Aug 12, 202416.72016.80016.40016.70015.7633,344,291
Aug 9, 202416.42016.72016.20016.38015.4614,850,337
Aug 8, 202416.90016.90016.16016.40015.4804,969,004
Aug 7, 202417.00017.38016.76016.96016.0085,295,713
Aug 6, 202417.90017.90017.02017.02016.0653,758,607
Aug 5, 202417.62018.18017.00017.44016.4615,972,309
Aug 2, 202418.28018.28017.60017.90016.8964,636,164
Aug 1, 202417.78018.36017.52018.28017.2544,732,125
Jul 31, 202416.90017.54016.38017.40016.4248,328,881
Jul 30, 202417.36017.48016.92016.92015.9713,181,380
Jul 29, 202417.20017.40016.92017.24016.2735,858,257
Jul 26, 202417.16017.48017.00017.10016.1403,033,236
Jul 25, 202416.80017.04016.60017.02016.0653,866,322
Jul 24, 202416.80017.02016.60016.96016.0084,698,500
Jul 23, 202417.22017.36016.90016.98016.0273,936,898
Jul 22, 202416.88017.14016.66017.10016.1404,979,486
Jul 19, 202418.58018.58016.80016.86015.91413,879,494
Jul 18, 202418.36018.76018.24018.58017.5375,442,866
Jul 17, 202418.88018.88018.08018.34017.3115,837,789
Jul 16, 202419.00019.28018.38018.52017.4815,690,123
Jul 15, 202419.00019.02018.42019.00017.9345,520,695
Jul 12, 202419.10019.30018.62019.00017.9347,100,070
Jul 11, 202419.16019.70018.96019.08018.0094,941,369
Jul 10, 202419.90020.00019.18019.36018.2743,175,341
Jul 9, 202420.00020.15019.56019.86018.7464,552,138
Jul 8, 202419.52020.15019.18020.05018.9256,529,916
Jul 5, 202420.85021.40020.20020.70019.5383,919,119
Jul 4, 202420.95021.10020.65020.80019.6332,752,251
Jul 3, 202421.30021.50020.75020.95019.7745,153,681
Jul 2, 202421.20022.25021.20021.30020.1055,135,077
Jun 28, 202421.10021.60020.80021.20020.0104,259,196
Jun 27, 202422.00022.00020.80021.10019.9163,897,716
Jun 26, 202422.35022.35020.90021.45020.2464,156,737
Jun 25, 202421.90022.50021.50021.80020.5776,313,480
Jun 24, 202421.70021.95021.20021.90020.6713,175,900
Jun 21, 202422.55022.75021.65021.80020.5779,486,088
Jun 20, 202421.90022.55021.90022.40021.1434,288,815
Jun 19, 202421.55021.80021.35021.65020.4352,228,601
Jun 18, 202420.80021.70020.70021.45020.2466,181,707
Jun 17, 202421.10021.10020.20020.55019.3972,393,974
Jun 14, 202420.25021.15020.25020.70019.5383,195,466
Jun 13, 202420.50020.75020.15020.25019.1145,230,460
Jun 12, 202420.85020.90019.90020.30019.1618,031,271
Jun 11, 202421.55022.45020.50020.90019.7277,568,962
Jun 7, 202421.20021.65021.00021.55020.3414,729,860
Jun 6, 202420.85021.80020.75021.10019.9167,582,468
Jun 5, 202421.05021.15020.20020.60019.4442,641,188
Jun 4, 202420.20021.25020.20021.10019.9164,274,213
Jun 3, 202420.20021.00020.20020.40019.25510,181,571
May 31, 202420.25020.65019.88020.00018.87812,271,571
May 30, 202420.75020.75019.82020.15019.0194,347,327
May 29, 202420.45021.50020.35020.80019.6335,145,016
May 28, 202420.55020.80020.15020.75019.5865,154,027
May 27, 202420.20020.65020.15020.55019.3972,996,238
May 24, 202420.20020.55019.86020.15019.0193,711,458
May 23, 202419.90020.40019.70020.20019.0673,800,493
May 22, 202420.20020.25019.88020.05018.9252,924,288
May 21, 202420.30020.90020.05020.45019.3024,505,021
May 20, 202419.64020.45019.64020.40019.2554,689,034
May 17, 202419.50020.30019.50020.25019.1147,600,605
May 16, 202420.10020.30018.90019.42018.33011,551,035
May 14, 202420.00020.10019.76020.10018.9725,485,314
May 13, 202419.26020.05019.24020.00018.8786,339,422
May 10, 202419.50019.50018.82019.26018.1799,849,961
May 9, 202418.04019.60017.44019.14018.0667,930,396
May 8, 202419.42019.50018.62018.98017.9157,373,851
May 7, 202418.80019.50018.74019.50018.4068,366,280
May 6, 202418.78019.00018.46018.80017.7455,420,046
May 3, 202418.20019.02017.84018.78017.7267,602,873
May 2, 202416.96018.20016.84018.02017.0098,722,552
Apr 30, 2024 0.500 Dividend
Apr 30, 202417.20017.44016.96017.04016.0844,680,083
Apr 29, 202417.42017.86017.26017.70016.23510,651,331
Apr 26, 202417.20017.50017.06017.42015.9785,851,636
Apr 25, 202416.00017.20016.00017.20015.7766,279,626
Apr 24, 202415.68016.50015.66016.50015.1345,681,600
Apr 23, 202415.68015.86015.52015.68014.3823,097,000
Apr 22, 202415.90016.50015.66015.80014.4924,650,129
Apr 19, 202415.64015.70015.22015.70014.4004,492,557
Apr 18, 202415.24015.62015.22015.58014.2905,899,160
Apr 17, 202415.16015.58015.08015.24013.9784,168,955
Apr 16, 202415.30015.40014.98015.16013.9054,824,700
Apr 15, 202415.50015.56015.18015.30014.0345,012,424
Apr 12, 202415.44015.70015.32015.62014.3276,582,051
Apr 11, 202415.08015.48014.60015.44014.1629,781,563
Apr 10, 202414.08015.30013.92015.28014.0159,996,424
Apr 9, 202414.12014.22013.70013.82012.6764,716,760
Apr 8, 202414.00014.20013.88014.12012.9514,417,226
Apr 5, 202414.38014.58013.90014.00012.8419,866,072
Apr 3, 202414.50014.62014.18014.38013.1909,605,157
Apr 2, 202414.80014.92014.38014.66013.4469,581,022
Mar 28, 202414.00014.34013.72014.30013.1169,488,059
Mar 27, 202413.34014.12013.20014.02012.85911,983,115
Mar 26, 202413.44013.46013.06013.34012.2369,152,486
Mar 25, 202413.40013.74013.40013.48012.3645,649,741
Mar 22, 202414.36014.36013.54013.54012.4195,243,897
Mar 21, 202414.10014.24014.04014.10012.9334,672,731
Mar 20, 202414.26014.38013.42014.06012.8967,880,327
Mar 19, 202414.90014.90014.12014.20013.0257,351,801
Mar 18, 202414.44014.72014.08014.54013.3367,729,500
Mar 15, 202415.10015.22014.70014.88013.64821,814,599
Mar 14, 202414.84015.50014.82015.10013.85012,155,016
Mar 13, 202414.80015.22014.80014.84013.61211,029,627
Mar 12, 202413.92014.80013.88014.80013.57512,335,440
Mar 11, 202414.00014.28013.32013.80012.6587,720,693
Mar 8, 202412.48014.10012.30014.00012.84119,463,509
Mar 7, 202412.56012.98012.12012.28011.26310,409,284
Mar 6, 202412.58012.88012.40012.56011.5206,495,185
Mar 5, 202412.70012.98012.42012.58011.5397,264,052
Mar 4, 202412.80012.96012.62012.80011.7405,970,840
Mar 1, 202412.70013.00012.64012.74011.6857,237,314
Feb 29, 202412.50013.00012.46012.88011.81411,266,934
Feb 28, 202412.90013.14012.56012.56011.5206,226,034
Feb 27, 202413.62013.68012.52012.78011.72213,138,644
Feb 26, 202413.44013.90013.38013.70012.5665,628,291
Feb 23, 202413.54013.80013.30013.34012.2363,824,915
Feb 22, 202413.12013.54013.02013.54012.4194,962,098
Feb 21, 202412.86013.04012.52013.02011.9426,509,817
Feb 20, 202412.78012.78012.12012.62011.5756,932,946
Feb 19, 202413.50013.50012.66012.78011.7226,051,300
Feb 16, 202413.26013.80013.16013.50012.3835,373,566
Feb 15, 202413.34013.34013.02013.26012.1624,726,237
Feb 14, 202412.76013.40012.76013.34012.2369,150,760
Feb 9, 202412.40012.40012.40012.40011.374-
Feb 8, 202413.26014.22013.10013.62012.4938,226,757
Feb 7, 202412.72013.20012.70013.08011.99710,451,373
Feb 6, 202411.50012.64011.50012.58011.5396,425,926
Feb 5, 202411.62011.88011.42011.82010.8424,659,237
Feb 2, 202411.86012.04011.56011.62010.6585,500,100
Feb 1, 202411.86012.02011.78011.80010.8233,838,151
Jan 31, 202412.06012.14011.80011.88010.8974,498,202
Jan 30, 202412.28012.28011.94012.06011.0623,193,272
Jan 29, 202412.36012.46012.12012.28011.2633,274,258
Jan 26, 202412.48012.58012.22012.32011.3006,229,698
Jan 25, 202412.68012.72012.14012.48011.4477,704,806
Jan 24, 202412.62012.88012.32012.62011.57515,813,457
Jan 23, 202412.08012.70012.08012.38011.35510,296,219
Jan 22, 202412.38012.50011.92012.02011.02512,780,925
Jan 19, 202413.12013.12012.48012.58011.5399,969,000
Jan 18, 202412.26013.18012.02012.96011.8879,686,325
Jan 17, 202412.76012.76012.24012.26011.2457,969,323
Jan 16, 202413.10013.14012.62012.76011.7045,826,016
Jan 15, 202413.42013.42013.42013.42012.309-

Related Tickers

0316.HK OOIL
108.700
-0.18%
 
0144.HK CHINA MER PORT
12.920
0.00%
 
0517.HK COSCO SHIP INTL
4.140
+0.98%
 
1199.HK COSCO SHIP PORT
4.510
+1.58%
 
1919.HK COSCO SHIP HOLD
11.900
-0.34%
 
S6W.MU StealthGas Inc
5.80
+0.87%
 
HXCK.HM Ernst Russ AG
5.90
+2.79%
 
DSZ.HM Diana Shipping Inc
1.7800
0.00%
 
600018.SS SHANG PORT GP
5.70
-0.18%
 
8020.HK Unitas Holdings Limited
0.018
0.00%