HKSE - Delayed Quote
HKD
SITC International Holdings Company Limited (1308.HK)
48.240
+0.640
(+1.34%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.980
48.800
47.460
48.240
48.240
5,851,161
Oct 29, 2026
48.800
49.020
47.400
47.600
47.600
2,598,122
Oct 28, 2026
48.260
48.600
47.140
48.540
48.540
4,968,707
Oct 27, 2026
48.160
48.380
47.300
47.940
47.940
5,352,047
Oct 26, 2026
47.680
48.480
46.760
47.960
47.960
4,345,240
Oct 23, 2026
47.060
47.800
46.660
47.680
47.680
5,749,051
Oct 22, 2026
48.460
48.460
46.060
47.060
47.060
6,990,864
Oct 21, 2026
49.800
49.800
48.040
48.680
48.680
4,796,986
Oct 20, 2026
49.560
49.860
48.280
49.400
49.400
5,292,525
Oct 16, 2026
48.780
49.940
48.560
49.520
49.520
4,330,765
Oct 15, 2026
50.550
51.650
47.780
48.500
48.500
6,658,428
Oct 14, 2026
51.300
52.150
51.150
51.900
51.900
6,944,683
Oct 13, 2026
50.550
52.000
49.800
52.000
52.000
3,340,345
Oct 12, 2026
50.050
51.500
49.900
50.550
50.550
3,033,136
Oct 9, 2026
49.500
50.700
49.460
50.050
50.050
4,554,481
Oct 8, 2026
47.920
49.660
47.240
49.500
49.500
5,495,375
Oct 7, 2026
48.060
48.980
47.700
48.980
48.980
3,113,138
Oct 6, 2026
47.620
47.960
47.000
47.760
47.760
2,316,256
Oct 5, 2026
48.600
48.720
47.360
48.260
48.260
1,889,500
Oct 2, 2026
48.040
48.200
47.040
47.800
47.800
4,131,540
Sep 30, 2026
47.120
48.400
46.780
48.040
48.040
8,904,552
Sep 29, 2026
48.980
48.980
46.600
46.880
46.880
3,828,672
Sep 28, 2026
48.540
49.480
48.140
48.980
48.980
4,215,366
Sep 25, 2026
48.600
48.740
47.980
48.540
48.540
2,283,015
Sep 24, 2026
49.000
49.000
47.700
48.600
48.600
8,108,675
Sep 23, 2026
48.220
48.300
46.840
47.800
47.800
6,110,726
Sep 22, 2026
48.720
48.720
47.420
48.220
48.220
3,108,682
Sep 21, 2026
48.160
49.440
48.000
48.780
48.780
4,742,144
Sep 18, 2026
48.280
48.340
47.560
48.160
48.160
8,134,676
Sep 17, 2026
48.180
48.340
46.640
47.920
47.920
11,684,778
Sep 16, 2026
46.100
46.940
45.660
46.760
46.760
5,333,917
Sep 15, 2026
46.000
46.000
44.740
45.400
45.400
3,335,786
Sep 14, 2026
45.360
46.240
45.040
46.000
46.000
3,368,434
Sep 11, 2026
44.580
45.360
44.140
45.360
45.360
9,693,295
Sep 10, 2026
45.100
45.320
44.140
44.580
44.580
3,394,065
Sep 9, 2026
44.400
45.480
43.840
45.100
45.100
6,497,662
Sep 8, 2026
45.700
45.700
43.280
44.960
44.960
4,735,960
Sep 7, 2026
46.460
46.600
45.560
46.060
46.060
2,922,353
Sep 4, 2026
45.720
46.000
44.260
45.220
45.220
7,255,407
Sep 3, 2026
44.400
45.220
44.380
45.220
45.220
4,528,586
Sep 2, 2026
45.140
45.140
43.100
44.220
44.220
7,269,194
Sep 1, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
46.300
46.700
44.680
44.940
44.940
9,122,244
Aug 31, 2026
47.680
47.740
46.720
47.740
46.240
10,923,452
Aug 28, 2026
47.280
47.800
46.060
47.680
46.182
6,212,106
Aug 27, 2026
48.040
48.760
47.000
47.280
45.794
5,595,859
Aug 26, 2026
45.880
47.500
45.880
47.420
45.930
7,897,870
Aug 25, 2026
48.400
49.140
47.160
47.620
46.124
8,141,404
Aug 24, 2026
43.100
48.820
43.100
48.720
47.189
8,145,233
Aug 21, 2026
50.000
50.000
46.580
49.060
47.519
8,471,188
Aug 20, 2026
44.860
47.280
44.060
46.540
45.078
8,063,488
Aug 19, 2026
42.540
44.780
42.540
44.180
42.792
7,117,394
Aug 18, 2026
42.460
44.160
42.460
43.580
42.211
4,564,200
Aug 17, 2026
40.760
43.000
40.680
42.400
41.068
4,111,863
Aug 14, 2026
40.080
41.120
40.080
40.780
39.499
2,262,673
Aug 13, 2026
40.680
40.680
39.540
40.600
39.324
3,054,814
Aug 12, 2026
40.400
40.720
40.000
40.680
39.402
4,043,940
Aug 11, 2026
40.360
40.840
40.020
40.280
39.014
4,341,680
Aug 10, 2026
39.460
40.280
39.020
40.240
38.976
3,328,850
Aug 7, 2026
39.540
39.700
38.700
39.460
38.220
3,294,893
Aug 6, 2026
39.000
39.000
38.040
38.500
37.290
3,420,203
Aug 5, 2026
38.880
39.160
37.360
39.000
37.775
5,246,379
Aug 4, 2026
39.780
39.780
38.500
38.540
37.329
3,944,614
Aug 3, 2026
39.600
39.660
38.540
39.140
37.910
4,018,949
Jul 31, 2026
39.200
39.580
38.860
39.480
38.240
3,474,749
Jul 30, 2026
38.800
39.640
38.800
39.500
38.259
3,315,588
Jul 29, 2026
39.740
39.960
39.060
39.460
38.220
4,369,910
Jul 28, 2026
38.600
39.360
38.600
39.000
37.775
3,791,102
Jul 27, 2026
38.620
39.120
38.180
38.840
37.620
3,425,123
Jul 24, 2026
38.900
39.300
38.020
38.620
37.407
2,974,491
Jul 23, 2026
37.880
39.220
37.240
39.220
37.988
7,401,153
Jul 22, 2026
36.220
38.200
35.920
37.880
36.690
6,133,795
Jul 21, 2026
36.160
36.940
35.960
36.700
35.547
6,171,722
Jul 20, 2026
35.880
36.200
35.340
36.060
34.927
3,551,432
Jul 17, 2026
35.000
35.980
34.960
35.880
34.753
4,425,215
Jul 16, 2026
35.560
35.780
34.420
35.000
33.900
2,348,665
Jul 15, 2026
35.800
35.800
34.960
35.420
34.307
3,170,523
Jul 14, 2026
33.000
35.540
32.720
35.340
34.230
5,380,797
Jul 13, 2026
33.000
33.440
32.720
33.260
32.215
4,325,866
Jul 10, 2026
34.040
34.040
32.900
33.520
32.467
3,256,530
Jul 9, 2026
32.260
33.600
32.260
33.100
32.060
4,249,200
Jul 8, 2026
33.220
33.700
32.500
33.540
32.486
3,920,118
Jul 7, 2026
34.000
34.000
32.160
32.980
31.944
5,460,921
Jul 6, 2026
34.660
34.660
33.280
33.560
32.506
4,891,134
Jul 3, 2026
32.520
33.920
32.300
33.660
32.602
2,424,535
Jul 2, 2026
31.920
32.140
31.460
32.080
31.072
2,562,994
Jun 30, 2026
32.200
32.200
31.080
31.380
30.394
4,280,647
Jun 29, 2026
31.320
32.280
31.200
31.720
30.723
2,976,573
Jun 26, 2026
31.360
31.880
31.040
31.760
30.762
2,855,260
Jun 25, 2026
31.700
31.700
31.100
31.360
30.375
2,768,414
Jun 24, 2026
30.800
31.800
30.680
31.700
30.704
3,181,955
Jun 23, 2026
32.020
32.020
30.680
30.940
29.968
4,894,191
Jun 22, 2026
32.100
32.260
31.460
32.020
31.014
3,985,714
Jun 18, 2026
33.200
33.500
32.000
32.100
31.091
5,860,233
Jun 17, 2026
34.020
34.300
33.420
33.520
32.467
2,265,737
Jun 16, 2026
34.600
34.880
33.560
34.020
32.951
3,093,405
Jun 15, 2026
35.140
36.200
34.500
34.600
33.513
2,976,238
Jun 12, 2026
33.880
34.500
33.500
34.480
33.397
5,529,915
Jun 11, 2026
33.000
33.900
32.840
33.640
32.583
4,693,141
Jun 10, 2026
33.960
34.060
33.180
33.480
32.428
5,164,713
Jun 9, 2026
35.500
35.580
33.500
33.880
32.815
6,382,648
Jun 8, 2026
35.040
35.340
34.760
35.300
34.191
3,293,954
Jun 5, 2026
34.300
35.580
34.300
34.980
33.881
5,382,810
Jun 4, 2026
35.000
35.300
34.340
34.500
33.416
2,764,584
Jun 3, 2026
35.720
35.840
34.400
34.680
33.590
3,562,910
Jun 2, 2026
36.000
36.500
35.120
35.720
34.598
3,464,788
Jun 1, 2026
34.620
35.940
34.140
35.600
34.481
7,146,623
May 29, 2026
34.660
34.880
34.060
34.620
33.532
9,220,595
May 28, 2026
34.460
34.540
33.340
34.260
33.184
5,939,255
May 27, 2026
34.000
34.800
33.560
34.800
33.707
2,671,571
May 26, 2026
34.100
34.380
33.520
33.820
32.757
3,307,442
May 22, 2026
34.500
34.500
33.900
34.320
33.242
1,734,634
May 21, 2026
34.940
35.100
33.580
33.900
32.835
3,462,396
May 20, 2026
34.080
35.000
33.840
35.000
33.900
3,359,155
May 19, 2026
34.260
34.500
33.820
33.960
32.893
4,212,202
May 18, 2026
34.480
34.480
33.620
34.160
33.087
2,678,627
May 15, 2026
34.740
34.740
33.820
34.480
33.397
5,321,725
May 14, 2026
34.520
35.000
33.920
34.780
33.687
3,735,171
May 13, 2026
34.000
34.560
33.860
34.520
33.435
3,039,714
May 12, 2026
33.860
34.500
33.760
34.300
33.222
2,464,910
May 11, 2026
34.380
34.380
33.600
33.880
32.815
4,450,485
May 8, 2026
34.300
34.480
34.000
34.260
33.184
3,452,952
May 7, 2026
33.780
34.480
33.420
34.300
33.222
6,648,422
May 6, 2026
33.000
33.840
32.900
33.320
32.273
3,515,352
May 5, 2026
33.000
33.340
32.940
33.260
32.215
1,311,291
May 4, 2026
32.700
33.180
32.580
33.000
31.963
3,254,290
Apr 30, 2026
33.580
33.600
32.320
32.680
31.653
5,039,881
Apr 29, 2026
33.160
33.360
32.040
33.260
32.215
6,883,142
Apr 28, 2026
31.600
31.780
30.860
31.760
30.762
2,799,515
Apr 27, 2026
31.600
31.900
31.000
31.400
30.413
5,022,529
Apr 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
31.640
31.980
31.200
31.760
30.762
3,637,557
Apr 23, 2026
33.320
33.620
32.260
32.640
30.646
8,971,800
Apr 22, 2026
35.100
35.200
33.260
33.320
31.284
9,633,301
Apr 21, 2026
34.280
34.960
34.280
34.940
32.805
3,647,852
Apr 20, 2026
35.260
35.260
33.740
34.520
32.411
4,206,102
Apr 17, 2026
35.200
35.500
34.640
35.260
33.106
5,351,787
Apr 16, 2026
35.200
35.880
34.500
35.200
33.049
3,442,819
Apr 15, 2026
35.180
35.320
34.640
35.120
32.974
3,262,499
Apr 14, 2026
35.720
35.800
34.540
34.760
32.636
3,513,921
Apr 13, 2026
35.780
35.780
34.820
35.160
33.012
2,835,171
Apr 10, 2026
35.740
36.180
35.480
35.780
33.594
4,788,783
Apr 9, 2026
35.740
35.760
34.600
35.460
33.294
6,759,269
Apr 8, 2026
35.800
37.000
35.180
35.700
33.519
10,222,342
Apr 2, 2026
35.580
35.920
34.300
34.520
32.411
4,678,408
Apr 1, 2026
35.300
35.300
34.200
35.300
33.143
7,305,157
Mar 31, 2026
35.200
35.200
33.980
34.080
31.998
5,583,631
Mar 30, 2026
34.100
34.600
33.840
34.260
32.167
3,457,094
Mar 27, 2026
33.260
34.300
33.200
34.100
32.017
3,397,192
Mar 26, 2026
34.440
34.440
33.660
33.680
31.622
2,678,578
Mar 25, 2026
34.120
34.580
33.600
34.160
32.073
2,776,008
Mar 24, 2026
33.220
34.600
33.220
34.120
32.035
7,938,593
Mar 23, 2026
34.140
34.560
32.640
33.220
31.190
8,635,963
Mar 20, 2026
35.100
35.400
33.900
34.840
32.711
15,697,948
Mar 19, 2026
34.740
35.500
33.940
35.120
32.974
8,266,047
Mar 18, 2026
33.940
34.880
33.640
34.800
32.674
8,454,044
Mar 17, 2026
33.540
34.480
33.260
33.940
31.866
5,770,951
Mar 16, 2026
32.540
33.300
31.100
33.200
31.172
10,173,306
Mar 13, 2026
34.820
35.200
33.220
33.700
31.641
7,077,208
Mar 12, 2026
34.700
35.460
34.200
34.520
32.411
19,443,265
Mar 11, 2026
33.340
35.600
32.320
34.900
32.768
9,080,168
Mar 10, 2026
34.000
34.320
33.000
33.340
31.303
5,641,199
Mar 9, 2026
33.400
33.600
32.340
33.040
31.021
8,230,882
Mar 6, 2026
33.700
34.100
32.640
33.400
31.359
6,533,290
Mar 5, 2026
33.820
34.340
33.380
33.680
31.622
3,777,168
Mar 4, 2026
33.800
33.800
32.180
33.380
31.341
5,353,589
Mar 3, 2026
34.000
34.440
33.180
33.800
31.735
6,634,472
Mar 2, 2026
33.200
34.540
32.900
34.060
31.979
5,988,681
Feb 27, 2026
32.100
33.380
32.020
33.380
31.341
9,810,230
Feb 26, 2026
32.880
32.880
32.140
32.380
30.402
2,884,210
Feb 25, 2026
32.980
33.360
32.720
32.880
30.871
3,064,210
Feb 24, 2026
32.660
33.000
32.040
32.980
30.965
4,711,739
Feb 23, 2026
32.860
32.860
32.140
32.480
30.496
2,493,472
Feb 20, 2026
32.220
32.220
31.100
32.140
30.176
6,314,037
Feb 16, 2026
30.900
30.900
30.900
30.900
29.012
-
Feb 13, 2026
31.060
31.200
30.180
30.340
28.486
4,574,405
Feb 12, 2026
30.960
31.200
30.520
31.200
29.294
3,943,992
Feb 11, 2026
29.940
30.800
29.800
30.800
28.918
3,057,645
Feb 10, 2026
29.800
30.620
29.280
29.740
27.923
4,064,147
Feb 9, 2026
30.080
30.080
29.260
29.720
27.904
3,253,199
Feb 6, 2026
29.480
29.800
29.100
29.460
27.660
4,111,844
Feb 5, 2026
29.800
29.980
29.080
29.680
27.867
3,695,925
Feb 4, 2026
30.180
30.780
29.820
30.300
28.449
6,240,838
Feb 3, 2026
28.920
30.240
28.920
30.180
28.336
6,795,924
Feb 2, 2026
29.140
29.140
28.300
28.940
27.172
6,063,737
Jan 30, 2026
29.720
29.880
28.640
29.140
27.360
3,556,530
Jan 29, 2026
29.240
30.100
29.180
29.720
27.904
5,707,927
Jan 28, 2026
28.280
29.380
28.200
29.360
27.566
8,603,764
Jan 27, 2026
27.800
28.240
27.000
27.980
26.271
6,720,211
Jan 26, 2026
27.020
27.380
26.680
27.340
25.670
3,718,663
Jan 23, 2026
27.520
27.780
26.960
27.200
25.538
3,326,722
Jan 22, 2026
26.580
27.200
26.580
27.200
25.538
4,504,421
Jan 21, 2026
26.300
26.640
26.140
26.440
24.825
4,719,468
Jan 20, 2026
26.220
26.400
25.940
26.400
24.787
3,684,003
Jan 19, 2026
26.220
26.580
25.640
26.220
24.618
8,937,503
Jan 16, 2026
27.300
27.300
26.120
26.220
24.618
6,242,808
Jan 15, 2026
27.800
27.980
27.120
27.300
25.632
3,467,489
Jan 14, 2026
27.680
28.200
27.080
27.580
25.895
4,865,517
Jan 13, 2026
27.480
28.000
27.200
27.680
25.989
3,751,726
Jan 12, 2026
27.640
27.740
27.140
27.480
25.801
3,272,319
Jan 9, 2026
27.340
27.640
26.780
27.640
25.951
5,093,265
Jan 8, 2026
26.420
27.180
26.280
27.160
25.501
8,306,573
Jan 7, 2026
26.620
26.660
26.080
26.220
24.618
5,570,051
Jan 6, 2026
26.700
26.720
26.200
26.660
25.031
4,817,802
Jan 5, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
27.620
27.660
26.260
26.560
24.937
7,218,843
Jan 2, 2026
27.960
28.400
27.960
28.140
25.764
3,573,624
Dec 31, 2025
27.900
27.900
27.900
27.900
25.544
-
Dec 30, 2025
28.240
28.700
27.900
28.320
25.928
6,584,753
Dec 29, 2025
28.220
28.580
27.960
28.220
25.837
5,090,362
Dec 24, 2025
27.980
27.980
27.980
27.980
25.617
-
Dec 23, 2025
27.720
28.400
27.300
28.300
25.910
3,282,481
Dec 22, 2025
27.700
27.920
27.400
27.740
25.397
3,411,489
Dec 19, 2025
27.500
28.000
27.280
27.560
25.233
8,529,415
Dec 18, 2025
26.700
27.260
26.600
27.200
24.903
4,149,528
Dec 17, 2025
26.500
27.120
26.420
26.980
24.702
4,021,158
Dec 16, 2025
31.660
31.660
26.760
26.860
24.592
7,998,020
Dec 15, 2025
28.060
28.060
27.300
27.560
25.233
4,233,584
Dec 12, 2025
27.400
28.180
27.200
27.980
25.617
4,788,381
Dec 11, 2025
27.320
28.300
27.260
27.400
25.086
4,038,201
Dec 10, 2025
27.860
28.200
27.220
27.320
25.013
4,834,144
Dec 9, 2025
27.960
28.580
27.740
27.880
25.526
6,753,953
Dec 8, 2025
27.400
28.120
27.000
27.960
25.599
3,518,652
Dec 5, 2025
26.960
27.300
26.760
27.100
24.811
4,930,503
Dec 4, 2025
27.000
27.500
27.000
27.480
25.159
3,466,754
Dec 3, 2025
26.840
27.080
26.600
26.880
24.610
4,086,753
Dec 2, 2025
27.320
27.380
26.700
27.000
24.720
4,454,675
Dec 1, 2025
26.880
27.340
26.740
27.320
25.013
4,632,931
Nov 28, 2025
26.600
27.000
26.440
26.740
24.482
2,929,734
Nov 27, 2025
26.700
26.820
26.460
26.620
24.372
5,374,333
Nov 26, 2025
27.300
27.300
26.300
26.700
24.445
5,401,915
Nov 25, 2025
27.060
27.060
26.440
26.440
24.207
3,755,742
Nov 24, 2025
27.240
27.360
26.100
26.580
24.335
12,466,811
Nov 21, 2025
27.000
27.180
26.360
26.720
24.463
5,549,688
Nov 20, 2025
28.700
28.780
27.240
27.400
25.086
5,022,833
Nov 19, 2025
28.340
28.620
27.860
28.280
25.892
3,915,100
Nov 18, 2025
29.780
29.780
28.280
28.460
26.057
3,779,102
Nov 17, 2025
30.460
30.560
29.420
29.780
27.265
3,984,458
Nov 14, 2025
30.120
30.800
30.080
30.460
27.888
4,100,876
Nov 13, 2025
31.720
31.720
30.480
30.680
28.089
4,678,996
Nov 12, 2025
31.360
31.780
31.040
31.600
28.931
3,183,056
Nov 11, 2025
31.620
31.900
31.140
31.360
28.712
2,236,231
Nov 10, 2025
31.300
31.640
31.120
31.520
28.858
3,178,723
Nov 7, 2025
30.960
31.300
30.580
31.300
28.657
3,483,863
Nov 6, 2025
30.080
31.020
30.080
30.940
28.327
4,426,211
Nov 5, 2025
30.400
30.680
29.760
30.240
27.686
4,850,377
Nov 4, 2025
31.800
33.000
30.000
30.400
27.833
5,356,571
Nov 3, 2025
28.300
30.860
28.300
30.780
28.181
5,883,588
Oct 31, 2025
28.100
28.800
27.920
28.620
26.203
4,329,426
Oct 30, 2025
28.700
28.700
27.440
28.140
25.764
5,256,913
