SITC International Holdings Company Limited (HKG:1308)
Hong Kong
· Delayed Price · Currency is HKD 27.10
-0.38 (-1.38%)
At close: Dec 5, 2025
HKG:1308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.96 | 27.30 | 26.76 | 27.10 | 27.10 | -1.38% | 4,930,503 |
| Dec 4, 2025 | 27.00 | 27.50 | 27.00 | 27.48 | 27.48 | 2.23% | 3,466,754 |
| Dec 3, 2025 | 26.84 | 27.08 | 26.60 | 26.88 | 26.88 | -0.44% | 4,086,753 |
| Dec 2, 2025 | 27.32 | 27.38 | 26.70 | 27.00 | 27.00 | -1.17% | 4,454,675 |
| Dec 1, 2025 | 26.88 | 27.34 | 26.74 | 27.32 | 27.32 | 2.17% | 4,632,931 |
| Nov 28, 2025 | 26.60 | 27.00 | 26.44 | 26.74 | 26.74 | 0.45% | 2,929,734 |
| Nov 27, 2025 | 26.70 | 26.82 | 26.46 | 26.62 | 26.62 | -0.30% | 5,374,333 |
| Nov 26, 2025 | 27.30 | 27.30 | 26.30 | 26.70 | 26.70 | 0.98% | 5,401,915 |
| Nov 25, 2025 | 27.06 | 27.06 | 26.44 | 26.44 | 26.44 | -0.53% | 3,755,742 |
| Nov 24, 2025 | 27.24 | 27.36 | 26.10 | 26.58 | 26.58 | -0.52% | 12,466,810 |
| Nov 21, 2025 | 27.00 | 27.18 | 26.36 | 26.72 | 26.72 | -2.48% | 5,549,688 |
| Nov 20, 2025 | 28.70 | 28.78 | 27.24 | 27.40 | 27.40 | -3.11% | 5,022,833 |
| Nov 19, 2025 | 28.34 | 28.62 | 27.86 | 28.28 | 28.28 | -0.63% | 3,915,100 |
| Nov 18, 2025 | 29.78 | 29.78 | 28.28 | 28.46 | 28.46 | -4.43% | 3,779,102 |
| Nov 17, 2025 | 30.46 | 30.56 | 29.42 | 29.78 | 29.78 | -2.23% | 3,984,458 |
| Nov 14, 2025 | 30.12 | 30.80 | 30.08 | 30.46 | 30.46 | -0.72% | 4,100,876 |
| Nov 13, 2025 | 31.72 | 31.72 | 30.48 | 30.68 | 30.68 | -2.91% | 4,678,996 |
| Nov 12, 2025 | 31.36 | 31.78 | 31.04 | 31.60 | 31.60 | 0.77% | 3,183,056 |
| Nov 11, 2025 | 31.62 | 31.90 | 31.14 | 31.36 | 31.36 | -0.51% | 2,236,231 |
| Nov 10, 2025 | 31.30 | 31.64 | 31.12 | 31.52 | 31.52 | 0.70% | 3,178,723 |
| Nov 7, 2025 | 30.96 | 31.30 | 30.58 | 31.30 | 31.30 | 1.16% | 3,483,863 |
| Nov 6, 2025 | 30.08 | 31.02 | 30.08 | 30.94 | 30.94 | 2.31% | 4,426,211 |
| Nov 5, 2025 | 30.40 | 30.68 | 29.76 | 30.24 | 30.24 | -0.53% | 4,850,377 |
| Nov 4, 2025 | 31.80 | 33.00 | 30.00 | 30.40 | 30.40 | -1.23% | 5,356,571 |
| Nov 3, 2025 | 28.30 | 30.86 | 28.30 | 30.78 | 30.78 | 7.55% | 5,883,588 |
| Oct 31, 2025 | 28.10 | 28.80 | 27.92 | 28.62 | 28.62 | 1.71% | 4,329,426 |
| Oct 30, 2025 | 28.70 | 28.70 | 27.44 | 28.14 | 28.14 | 0.14% | 5,256,913 |
| 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% | 2,323,235 |
| Oct 23, 2025 | 27.48 | 27.82 | 27.20 | 27.82 | 27.82 | 1.24% | 3,446,325 |
| Oct 22, 2025 | 27.70 | 27.74 | 26.96 | 27.48 | 27.48 | -1.01% | 3,739,803 |
| Oct 21, 2025 | 28.68 | 28.92 | 27.72 | 27.76 | 27.76 | -3.21% | 3,908,741 |
| 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% | 3,830,499 |
| Oct 16, 2025 | 27.80 | 28.68 | 27.60 | 28.64 | 28.64 | 1.13% | 4,865,771 |
| Oct 15, 2025 | 28.90 | 28.98 | 28.00 | 28.32 | 28.32 | -2.28% | 5,327,166 |
| 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% | 2,713,798 |
| Oct 9, 2025 | 29.62 | 29.94 | 29.22 | 29.82 | 29.82 | 1.22% | 4,047,595 |
| Oct 8, 2025 | 28.42 | 29.46 | 28.00 | 29.46 | 29.46 | 3.22% | 5,864,816 |
| 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% | 2,124,265 |
| Oct 2, 2025 | 30.00 | 30.00 | 28.88 | 28.94 | 28.94 | -3.40% | 4,016,682 |
| Sep 30, 2025 | 29.50 | 29.96 | 29.32 | 29.96 | 29.96 | 2.96% | 5,115,954 |
| 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% | 2,595,475 |
| Sep 25, 2025 | 29.96 | 30.18 | 28.74 | 29.02 | 29.02 | -1.36% | 3,676,692 |
| 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% | 4,231,188 |
| Sep 22, 2025 | 30.86 | 30.86 | 28.68 | 28.96 | 28.96 | -5.48% | 5,259,894 |
| 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 |
| Aug 15, 2025 | 27.30 | 27.50 | 26.10 | 26.84 | 25.69 | -1.54% | 4,770,743 |
| Aug 14, 2025 | 27.32 | 27.96 | 27.16 | 27.26 | 26.09 | 0.15% | 3,552,544 |
| Aug 13, 2025 | 27.02 | 27.40 | 26.62 | 27.22 | 26.06 | 0.81% | 3,607,700 |
| Aug 12, 2025 | 26.52 | 27.20 | 26.52 | 27.00 | 25.84 | 1.35% | 3,237,000 |
| Aug 11, 2025 | 26.74 | 27.00 | 26.38 | 26.64 | 25.50 | -0.37% | 2,450,988 |
| Aug 8, 2025 | 26.34 | 26.96 | 26.34 | 26.74 | 25.60 | -1.18% | 3,543,141 |
| Aug 7, 2025 | 26.20 | 27.12 | 25.92 | 27.06 | 25.90 | 3.36% | 4,692,663 |
| Aug 6, 2025 | 25.64 | 26.30 | 25.64 | 26.18 | 25.06 | 0.93% | 2,493,975 |
| Aug 5, 2025 | 25.88 | 25.94 | 25.48 | 25.94 | 24.83 | 1.49% | 1,990,429 |
| Aug 4, 2025 | 25.50 | 25.98 | 25.30 | 25.56 | 24.47 | -0.74% | 1,708,959 |
| Aug 1, 2025 | 25.50 | 26.30 | 25.45 | 25.75 | 24.65 | 1.18% | 5,193,557 |
| Jul 31, 2025 | 25.90 | 25.90 | 25.40 | 25.45 | 24.36 | -1.55% | 4,623,442 |
| Jul 30, 2025 | 25.85 | 26.00 | 25.50 | 25.85 | 24.74 | - | 3,333,856 |
| Jul 29, 2025 | 25.80 | 26.30 | 25.40 | 25.85 | 24.74 | 0.98% | 2,842,428 |
| Jul 28, 2025 | 25.40 | 25.75 | 25.15 | 25.60 | 24.50 | -0.58% | 1,903,629 |
| Jul 25, 2025 | 25.05 | 25.85 | 25.05 | 25.75 | 24.65 | 1.18% | 2,762,009 |
| Jul 24, 2025 | 25.50 | 25.80 | 25.25 | 25.45 | 24.36 | 1.19% | 2,991,676 |
| Jul 23, 2025 | 25.55 | 25.60 | 25.00 | 25.15 | 24.07 | -0.59% | 3,217,299 |
| Jul 22, 2025 | 25.00 | 25.55 | 24.75 | 25.30 | 24.22 | 0.60% | 2,710,253 |
| Jul 21, 2025 | 24.65 | 25.35 | 24.40 | 25.15 | 24.07 | 3.29% | 4,046,944 |
| Jul 18, 2025 | 24.00 | 24.80 | 23.95 | 24.35 | 23.31 | 2.53% | 3,986,524 |
| Jul 17, 2025 | 24.00 | 24.05 | 23.60 | 23.75 | 22.73 | -1.04% | 3,420,662 |
| Jul 16, 2025 | 23.90 | 24.20 | 23.80 | 24.00 | 22.97 | 0.21% | 2,588,727 |