SITC International Holdings Company Limited (HKG:1308)
Hong Kong · Delayed Price · Currency is HKD 28.10
-0.24 (-0.85%)
Oct 28, 2025, 4:08 PM HKT
HKG:1308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.22 | 28.94 | 27.90 | 28.10 | 28.10 | -0.85% | 4,499,794 |
| Oct 27, 2025 | 27.66 | 28.60 | 27.66 | 28.34 | 28.34 | 2.98% | 3,927,475 |
| Oct 24, 2025 | 27.64 | 27.78 | 27.20 | 27.52 | 27.52 | -1.08% | 2,324,235 |
| Oct 23, 2025 | 27.48 | 27.82 | 27.20 | 27.82 | 27.82 | 1.24% | 3,447,325 |
| Oct 22, 2025 | 27.70 | 27.74 | 26.96 | 27.48 | 27.48 | -1.01% | 3,740,803 |
| Oct 21, 2025 | 28.68 | 28.92 | 27.72 | 27.76 | 27.76 | -3.21% | 3,921,741 |
| Oct 20, 2025 | 28.62 | 28.76 | 28.28 | 28.68 | 28.68 | 0.07% | 2,682,506 |
| Oct 17, 2025 | 28.10 | 28.84 | 28.02 | 28.66 | 28.66 | 0.07% | 3,843,499 |
| Oct 16, 2025 | 27.80 | 28.68 | 27.60 | 28.64 | 28.64 | 1.13% | 4,866,771 |
| Oct 15, 2025 | 28.90 | 28.98 | 28.00 | 28.32 | 28.32 | -2.28% | 5,331,166 |
| Oct 14, 2025 | 29.62 | 30.06 | 28.62 | 28.98 | 28.98 | -0.34% | 4,374,473 |
| Oct 13, 2025 | 28.56 | 29.14 | 28.24 | 29.08 | 29.08 | -2.02% | 3,612,215 |
| Oct 10, 2025 | 29.82 | 29.92 | 29.44 | 29.68 | 29.68 | -0.47% | 2,714,798 |
| Oct 9, 2025 | 29.62 | 29.94 | 29.22 | 29.82 | 29.82 | 1.22% | 4,051,595 |
| Oct 8, 2025 | 28.42 | 29.46 | 28.00 | 29.46 | 29.46 | 3.22% | 5,867,816 |
| Oct 6, 2025 | 28.98 | 29.08 | 28.32 | 28.54 | 28.54 | -1.11% | 4,532,771 |
| Oct 3, 2025 | 28.94 | 29.16 | 28.50 | 28.86 | 28.86 | -0.28% | 2,125,265 |
| Oct 2, 2025 | 30.00 | 30.00 | 28.88 | 28.94 | 28.94 | -3.40% | 4,018,682 |
| Sep 30, 2025 | 29.50 | 29.96 | 29.32 | 29.96 | 29.96 | 2.96% | 5,117,954 |
| Sep 29, 2025 | 28.80 | 29.26 | 28.42 | 29.10 | 29.10 | 1.46% | 2,811,414 |
| Sep 26, 2025 | 29.02 | 29.02 | 28.36 | 28.68 | 28.68 | -1.17% | 2,597,475 |
| Sep 25, 2025 | 29.96 | 30.18 | 28.74 | 29.02 | 29.02 | -1.36% | 3,677,692 |
| Sep 24, 2025 | 28.40 | 29.80 | 28.40 | 29.42 | 29.42 | 2.72% | 9,250,339 |
| Sep 23, 2025 | 28.96 | 29.14 | 28.40 | 28.64 | 28.64 | -1.10% | 4,233,188 |
| Sep 22, 2025 | 30.86 | 30.86 | 28.68 | 28.96 | 28.96 | -5.48% | 5,262,894 |
| Sep 19, 2025 | 29.78 | 30.64 | 29.74 | 30.64 | 30.64 | 2.89% | 5,270,264 |
| Sep 18, 2025 | 29.72 | 30.30 | 29.38 | 29.78 | 29.78 | -0.73% | 3,623,310 |
| Sep 17, 2025 | 30.68 | 30.90 | 29.48 | 30.00 | 30.00 | -2.09% | 4,977,246 |
| Sep 16, 2025 | 31.10 | 31.48 | 30.04 | 30.64 | 30.64 | -1.48% | 2,969,480 |
| Sep 15, 2025 | 29.70 | 31.16 | 29.56 | 31.10 | 31.10 | -0.38% | 2,861,189 |
| Sep 12, 2025 | 31.56 | 31.80 | 30.54 | 31.22 | 31.22 | -0.32% | 4,407,827 |
| Sep 11, 2025 | 30.50 | 31.44 | 30.30 | 31.32 | 31.32 | 3.16% | 5,918,616 |
| Sep 10, 2025 | 30.00 | 30.36 | 29.90 | 30.36 | 30.36 | 1.54% | 4,217,907 |
| Sep 9, 2025 | 29.54 | 29.94 | 29.34 | 29.90 | 29.90 | 1.84% | 4,256,404 |
| Sep 8, 2025 | 28.48 | 29.36 | 28.38 | 29.36 | 29.36 | 3.89% | 3,836,221 |
| Sep 5, 2025 | 28.18 | 28.30 | 27.54 | 28.26 | 28.26 | 1.00% | 4,557,378 |
| Sep 4, 2025 | 28.24 | 28.30 | 27.32 | 27.98 | 27.98 | -0.78% | 5,055,361 |
| Sep 3, 2025 | 28.50 | 28.74 | 27.70 | 28.20 | 28.20 | 1.73% | 7,250,591 |
| Sep 2, 2025 | 27.58 | 27.88 | 27.32 | 27.72 | 27.72 | 0.51% | 5,785,261 |
| Sep 1, 2025 | 27.50 | 27.92 | 27.24 | 27.58 | 27.58 | 0.36% | 3,546,057 |
| Aug 29, 2025 | 28.68 | 28.72 | 27.24 | 27.48 | 27.48 | -4.38% | 7,315,483 |
| Aug 28, 2025 | 28.94 | 29.28 | 28.28 | 28.74 | 28.74 | -5.40% | 4,219,396 |
| Aug 27, 2025 | 30.02 | 30.58 | 30.00 | 30.38 | 29.08 | -1.68% | 5,047,110 |
| Aug 26, 2025 | 30.30 | 30.90 | 30.12 | 30.90 | 29.58 | 1.98% | 8,266,237 |
| Aug 25, 2025 | 30.32 | 30.64 | 30.18 | 30.30 | 29.00 | -0.07% | 4,189,834 |
| Aug 22, 2025 | 30.02 | 30.40 | 29.62 | 30.32 | 29.02 | 1.00% | 3,676,703 |
| Aug 21, 2025 | 29.28 | 30.48 | 29.12 | 30.02 | 28.74 | 3.16% | 5,469,387 |
| Aug 20, 2025 | 29.04 | 29.38 | 28.52 | 29.10 | 27.85 | -0.34% | 5,840,033 |
| Aug 19, 2025 | 28.40 | 29.48 | 28.28 | 29.20 | 27.95 | 3.84% | 7,064,741 |
| Aug 18, 2025 | 27.00 | 29.20 | 27.00 | 28.12 | 26.92 | 4.77% | 6,815,508 |