SITC International Holdings Company Limited (HKG:1308)
Hong Kong
· Delayed Price · Currency is HKD 34.28
+1.24 (3.75%)
Mar 10, 2026, 10:05 AM HKT
HKG:1308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.40 | 33.60 | 32.34 | 33.04 | 33.04 | -1.08% | 8,230,882 |
| Mar 6, 2026 | 33.70 | 34.10 | 32.64 | 33.40 | 33.40 | -0.83% | 6,533,290 |
| Mar 5, 2026 | 33.82 | 34.34 | 33.38 | 33.68 | 33.68 | 0.90% | 3,777,168 |
| Mar 4, 2026 | 33.80 | 33.80 | 32.18 | 33.38 | 33.38 | -1.24% | 5,353,589 |
| Mar 3, 2026 | 34.00 | 34.44 | 33.18 | 33.80 | 33.80 | -0.76% | 6,634,472 |
| Mar 2, 2026 | 33.20 | 34.54 | 32.90 | 34.06 | 34.06 | 2.04% | 5,988,681 |
| Feb 27, 2026 | 32.10 | 33.38 | 32.02 | 33.38 | 33.38 | 3.09% | 9,810,230 |
| Feb 26, 2026 | 32.88 | 32.88 | 32.14 | 32.38 | 32.38 | -1.52% | 2,884,210 |
| Feb 25, 2026 | 32.98 | 33.36 | 32.72 | 32.88 | 32.88 | -0.30% | 3,064,210 |
| Feb 24, 2026 | 32.66 | 33.00 | 32.04 | 32.98 | 32.98 | 1.54% | 4,711,739 |
| Feb 23, 2026 | 32.86 | 32.86 | 32.14 | 32.48 | 32.48 | 1.06% | 2,493,472 |
| Feb 20, 2026 | 32.22 | 32.22 | 31.10 | 32.14 | 32.14 | 6.28% | 6,314,037 |
| Feb 16, 2026 | 30.08 | 30.96 | 30.08 | 30.24 | 30.24 | -0.33% | 1,068,822 |
| Feb 13, 2026 | 31.06 | 31.20 | 30.18 | 30.34 | 30.34 | -2.76% | 4,574,405 |
| Feb 12, 2026 | 30.96 | 31.20 | 30.52 | 31.20 | 31.20 | 1.30% | 3,943,992 |
| Feb 11, 2026 | 29.94 | 30.80 | 29.80 | 30.80 | 30.80 | 3.56% | 3,057,645 |
| Feb 10, 2026 | 29.80 | 30.62 | 29.28 | 29.74 | 29.74 | 0.07% | 4,064,147 |
| Feb 9, 2026 | 30.08 | 30.08 | 29.26 | 29.72 | 29.72 | 0.88% | 3,253,199 |
| Feb 6, 2026 | 29.48 | 29.80 | 29.10 | 29.46 | 29.46 | -0.74% | 4,111,844 |
| Feb 5, 2026 | 29.80 | 29.98 | 29.08 | 29.68 | 29.68 | -2.05% | 3,695,925 |
| Feb 4, 2026 | 30.18 | 30.78 | 29.82 | 30.30 | 30.30 | 0.40% | 6,240,838 |
| Feb 3, 2026 | 28.92 | 30.24 | 28.92 | 30.18 | 30.18 | 4.28% | 6,795,924 |
| Feb 2, 2026 | 29.14 | 29.14 | 28.30 | 28.94 | 28.94 | -0.69% | 6,063,737 |
| Jan 30, 2026 | 29.72 | 29.88 | 28.64 | 29.14 | 29.14 | -1.95% | 3,556,530 |
| Jan 29, 2026 | 29.24 | 30.10 | 29.18 | 29.72 | 29.72 | 1.23% | 5,707,927 |
| Jan 28, 2026 | 28.28 | 29.38 | 28.20 | 29.36 | 29.36 | 4.93% | 8,603,764 |
| Jan 27, 2026 | 27.80 | 28.24 | 27.00 | 27.98 | 27.98 | 2.34% | 6,720,211 |
| Jan 26, 2026 | 27.02 | 27.38 | 26.68 | 27.34 | 27.34 | 0.51% | 3,718,663 |
| Jan 23, 2026 | 27.52 | 27.78 | 26.96 | 27.20 | 27.20 | - | 3,326,722 |
| Jan 22, 2026 | 26.58 | 27.20 | 26.58 | 27.20 | 27.20 | 2.87% | 4,504,421 |
| Jan 21, 2026 | 26.30 | 26.64 | 26.14 | 26.44 | 26.44 | 0.15% | 4,719,468 |
| Jan 20, 2026 | 26.22 | 26.40 | 25.94 | 26.40 | 26.40 | 0.69% | 3,684,003 |
| Jan 19, 2026 | 26.22 | 26.58 | 25.64 | 26.22 | 26.22 | - | 8,937,503 |
| Jan 16, 2026 | 27.30 | 27.30 | 26.12 | 26.22 | 26.22 | -3.96% | 6,242,808 |
| Jan 15, 2026 | 27.80 | 27.98 | 27.12 | 27.30 | 27.30 | -1.02% | 3,467,489 |
| Jan 14, 2026 | 27.68 | 28.20 | 27.08 | 27.58 | 27.58 | -0.36% | 4,865,517 |
| Jan 13, 2026 | 27.48 | 28.00 | 27.20 | 27.68 | 27.68 | 0.73% | 3,751,726 |
| Jan 12, 2026 | 27.64 | 27.74 | 27.14 | 27.48 | 27.48 | -0.58% | 3,272,319 |
| Jan 9, 2026 | 27.34 | 27.64 | 26.78 | 27.64 | 27.64 | 1.77% | 5,093,265 |
| Jan 8, 2026 | 26.42 | 27.18 | 26.28 | 27.16 | 27.16 | 3.59% | 8,306,573 |
| Jan 7, 2026 | 26.62 | 26.66 | 26.08 | 26.22 | 26.22 | -1.65% | 5,570,051 |
| Jan 6, 2026 | 26.70 | 26.72 | 26.20 | 26.66 | 26.66 | 0.38% | 4,817,802 |
| Jan 5, 2026 | 27.62 | 27.66 | 26.26 | 26.56 | 26.56 | -5.61% | 7,218,843 |
| Jan 2, 2026 | 27.96 | 28.40 | 27.96 | 28.14 | 27.44 | 1.01% | 3,573,624 |
| Dec 31, 2025 | 28.40 | 28.50 | 27.76 | 27.86 | 27.17 | -1.62% | 4,269,278 |
| Dec 30, 2025 | 28.24 | 28.70 | 27.90 | 28.32 | 27.62 | 0.35% | 6,584,753 |
| Dec 29, 2025 | 28.22 | 28.58 | 27.96 | 28.22 | 27.52 | 0.71% | 5,090,362 |
| Dec 24, 2025 | 28.30 | 28.36 | 27.88 | 28.02 | 27.32 | -0.99% | 1,663,198 |
| Dec 23, 2025 | 27.72 | 28.40 | 27.30 | 28.30 | 27.60 | 2.02% | 3,282,481 |
| Dec 22, 2025 | 27.70 | 27.92 | 27.40 | 27.74 | 27.05 | 0.65% | 3,411,489 |
| Dec 19, 2025 | 27.50 | 28.00 | 27.28 | 27.56 | 26.87 | 1.32% | 8,529,415 |
| Dec 18, 2025 | 26.70 | 27.26 | 26.60 | 27.20 | 26.52 | 0.82% | 4,149,528 |
| Dec 17, 2025 | 26.50 | 27.12 | 26.42 | 26.98 | 26.31 | 0.45% | 4,021,158 |
| Dec 16, 2025 | 31.66 | 31.66 | 26.76 | 26.86 | 26.19 | -2.54% | 7,998,020 |
| Dec 15, 2025 | 28.06 | 28.06 | 27.30 | 27.56 | 26.87 | -1.50% | 4,233,584 |
| Dec 12, 2025 | 27.40 | 28.18 | 27.20 | 27.98 | 27.28 | 2.12% | 4,788,381 |
| Dec 11, 2025 | 27.32 | 28.30 | 27.26 | 27.40 | 26.72 | 0.29% | 4,038,201 |
| Dec 10, 2025 | 27.86 | 28.20 | 27.22 | 27.32 | 26.64 | -2.01% | 4,834,144 |
| Dec 9, 2025 | 27.96 | 28.58 | 27.74 | 27.88 | 27.19 | -0.29% | 6,753,953 |
| Dec 8, 2025 | 27.40 | 28.12 | 27.00 | 27.96 | 27.26 | 3.17% | 3,518,652 |
| Dec 5, 2025 | 26.96 | 27.30 | 26.76 | 27.10 | 26.43 | -1.38% | 4,930,503 |
| Dec 4, 2025 | 27.00 | 27.50 | 27.00 | 27.48 | 26.80 | 2.23% | 3,466,754 |
| Dec 3, 2025 | 26.84 | 27.08 | 26.60 | 26.88 | 26.21 | -0.44% | 4,086,753 |
| Dec 2, 2025 | 27.32 | 27.38 | 26.70 | 27.00 | 26.33 | -1.17% | 4,454,675 |
| Dec 1, 2025 | 26.88 | 27.34 | 26.74 | 27.32 | 26.64 | 2.17% | 4,632,931 |
| Nov 28, 2025 | 26.60 | 27.00 | 26.44 | 26.74 | 26.07 | 0.45% | 2,929,734 |
| Nov 27, 2025 | 26.70 | 26.82 | 26.46 | 26.62 | 25.96 | -0.30% | 5,374,333 |
| Nov 26, 2025 | 27.30 | 27.30 | 26.30 | 26.70 | 26.04 | 0.98% | 5,401,915 |
| Nov 25, 2025 | 27.06 | 27.06 | 26.44 | 26.44 | 25.78 | -0.53% | 3,755,742 |
| Nov 24, 2025 | 27.24 | 27.36 | 26.10 | 26.58 | 25.92 | -0.52% | 12,466,810 |
| Nov 21, 2025 | 27.00 | 27.18 | 26.36 | 26.72 | 26.06 | -2.48% | 5,549,688 |
| Nov 20, 2025 | 28.70 | 28.78 | 27.24 | 27.40 | 26.72 | -3.11% | 5,022,833 |
| Nov 19, 2025 | 28.34 | 28.62 | 27.86 | 28.28 | 27.58 | -0.63% | 3,915,100 |
| Nov 18, 2025 | 29.78 | 29.78 | 28.28 | 28.46 | 27.75 | -4.43% | 3,779,102 |
| Nov 17, 2025 | 30.46 | 30.56 | 29.42 | 29.78 | 29.04 | -2.23% | 3,984,458 |
| Nov 14, 2025 | 30.12 | 30.80 | 30.08 | 30.46 | 29.70 | -0.72% | 4,100,876 |
| Nov 13, 2025 | 31.72 | 31.72 | 30.48 | 30.68 | 29.92 | -2.91% | 4,678,996 |
| Nov 12, 2025 | 31.36 | 31.78 | 31.04 | 31.60 | 30.81 | 0.77% | 3,183,056 |
| Nov 11, 2025 | 31.62 | 31.90 | 31.14 | 31.36 | 30.58 | -0.51% | 2,236,231 |
| Nov 10, 2025 | 31.30 | 31.64 | 31.12 | 31.52 | 30.74 | 0.70% | 3,178,723 |
| Nov 7, 2025 | 30.96 | 31.30 | 30.58 | 31.30 | 30.52 | 1.16% | 3,483,863 |
| Nov 6, 2025 | 30.08 | 31.02 | 30.08 | 30.94 | 30.17 | 2.31% | 4,426,211 |
| Nov 5, 2025 | 30.40 | 30.68 | 29.76 | 30.24 | 29.49 | -0.53% | 4,850,377 |
| Nov 4, 2025 | 31.80 | 33.00 | 30.00 | 30.40 | 29.64 | -1.23% | 5,356,571 |
| Nov 3, 2025 | 28.30 | 30.86 | 28.30 | 30.78 | 30.01 | 7.55% | 5,883,588 |
| Oct 31, 2025 | 28.10 | 28.80 | 27.92 | 28.62 | 27.91 | 1.71% | 4,329,426 |
| Oct 30, 2025 | 28.70 | 28.70 | 27.44 | 28.14 | 27.44 | 0.14% | 5,256,913 |
| Oct 28, 2025 | 28.22 | 28.94 | 27.90 | 28.10 | 27.40 | -0.85% | 4,499,794 |
| Oct 27, 2025 | 27.66 | 28.60 | 27.66 | 28.34 | 27.64 | 2.98% | 3,927,475 |
| Oct 24, 2025 | 27.64 | 27.78 | 27.20 | 27.52 | 26.84 | -1.08% | 2,323,235 |
| Oct 23, 2025 | 27.48 | 27.82 | 27.20 | 27.82 | 27.13 | 1.24% | 3,446,325 |
| Oct 22, 2025 | 27.70 | 27.74 | 26.96 | 27.48 | 26.80 | -1.01% | 3,739,803 |
| Oct 21, 2025 | 28.68 | 28.92 | 27.72 | 27.76 | 27.07 | -3.21% | 3,908,741 |
| Oct 20, 2025 | 28.62 | 28.76 | 28.28 | 28.68 | 27.97 | 0.07% | 2,682,506 |
| Oct 17, 2025 | 28.10 | 28.84 | 28.02 | 28.66 | 27.95 | 0.07% | 3,830,499 |
| Oct 16, 2025 | 27.80 | 28.68 | 27.60 | 28.64 | 27.93 | 1.13% | 4,865,771 |
| Oct 15, 2025 | 28.90 | 28.98 | 28.00 | 28.32 | 27.62 | -2.28% | 5,327,166 |
| Oct 14, 2025 | 29.62 | 30.06 | 28.62 | 28.98 | 28.26 | -0.34% | 4,374,473 |
| Oct 13, 2025 | 28.56 | 29.14 | 28.24 | 29.08 | 28.36 | -2.02% | 3,612,215 |
| Oct 10, 2025 | 29.82 | 29.92 | 29.44 | 29.68 | 28.94 | -0.47% | 2,713,798 |