SITC International Holdings Company Limited (HKG:1308)
Hong Kong
· Delayed Price · Currency is HKD 33.26
+1.50 (4.72%)
Apr 29, 2026, 4:08 PM HKT
HKG:1308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.60 | 33.16 | 31.60 | 32.74 | - | 3.09% | 2,598,425 |
| Apr 28, 2026 | 31.60 | 31.78 | 30.86 | 31.76 | 31.76 | 1.15% | 2,799,515 |
| Apr 27, 2026 | 31.60 | 31.90 | 31.00 | 31.40 | 31.40 | -1.13% | 5,022,529 |
| Apr 24, 2026 | 31.64 | 31.98 | 31.20 | 31.76 | 31.76 | -2.70% | 3,637,557 |
| Apr 23, 2026 | 33.32 | 33.62 | 32.26 | 32.64 | 31.64 | -2.04% | 8,971,800 |
| Apr 22, 2026 | 35.10 | 35.20 | 33.26 | 33.32 | 32.30 | -4.64% | 9,633,301 |
| Apr 21, 2026 | 34.28 | 34.96 | 34.28 | 34.94 | 33.87 | 1.22% | 3,647,852 |
| Apr 20, 2026 | 35.26 | 35.26 | 33.74 | 34.52 | 33.46 | -2.10% | 4,206,102 |
| Apr 17, 2026 | 35.20 | 35.50 | 34.64 | 35.26 | 34.18 | 0.17% | 5,351,787 |
| Apr 16, 2026 | 35.20 | 35.88 | 34.50 | 35.20 | 34.12 | 0.23% | 3,442,819 |
| Apr 15, 2026 | 35.18 | 35.32 | 34.64 | 35.12 | 34.04 | 1.04% | 3,262,499 |
| Apr 14, 2026 | 35.72 | 35.80 | 34.54 | 34.76 | 33.70 | -1.14% | 3,513,921 |
| Apr 13, 2026 | 35.78 | 35.78 | 34.82 | 35.16 | 34.08 | -1.73% | 2,835,171 |
| Apr 10, 2026 | 35.74 | 36.18 | 35.48 | 35.78 | 34.68 | 0.90% | 4,788,783 |
| Apr 9, 2026 | 35.74 | 35.76 | 34.60 | 35.46 | 34.37 | -0.67% | 6,759,269 |
| Apr 8, 2026 | 35.80 | 37.00 | 35.18 | 35.70 | 34.61 | 3.42% | 10,222,340 |
| Apr 2, 2026 | 35.58 | 35.92 | 34.30 | 34.52 | 33.46 | -2.21% | 4,678,408 |
| Apr 1, 2026 | 35.30 | 35.30 | 34.20 | 35.30 | 34.22 | 3.58% | 7,305,157 |
| Mar 31, 2026 | 35.20 | 35.20 | 33.98 | 34.08 | 33.04 | -0.53% | 5,583,631 |
| Mar 30, 2026 | 34.10 | 34.60 | 33.84 | 34.26 | 33.21 | 0.47% | 3,457,094 |
| Mar 27, 2026 | 33.26 | 34.30 | 33.20 | 34.10 | 33.06 | 1.25% | 3,397,192 |
| Mar 26, 2026 | 34.44 | 34.44 | 33.66 | 33.68 | 32.65 | -1.41% | 2,678,578 |
| Mar 25, 2026 | 34.12 | 34.58 | 33.60 | 34.16 | 33.11 | 0.12% | 2,776,008 |
| Mar 24, 2026 | 33.22 | 34.60 | 33.22 | 34.12 | 33.07 | 2.71% | 7,938,593 |
| Mar 23, 2026 | 34.14 | 34.56 | 32.64 | 33.22 | 32.20 | -4.65% | 8,635,963 |
| Mar 20, 2026 | 35.10 | 35.40 | 33.90 | 34.84 | 33.77 | -0.80% | 15,697,940 |
| Mar 19, 2026 | 34.74 | 35.50 | 33.94 | 35.12 | 34.04 | 0.92% | 8,266,047 |
| Mar 18, 2026 | 33.94 | 34.88 | 33.64 | 34.80 | 33.73 | 2.53% | 8,454,044 |
| Mar 17, 2026 | 33.54 | 34.48 | 33.26 | 33.94 | 32.90 | 2.23% | 5,770,951 |
| Mar 16, 2026 | 32.54 | 33.30 | 31.10 | 33.20 | 32.18 | -1.48% | 10,173,300 |
| Mar 13, 2026 | 34.82 | 35.20 | 33.22 | 33.70 | 32.67 | -2.38% | 7,077,208 |
| Mar 12, 2026 | 34.70 | 35.46 | 34.20 | 34.52 | 33.46 | -1.09% | 19,443,260 |
| Mar 11, 2026 | 33.34 | 35.60 | 32.32 | 34.90 | 33.83 | 4.68% | 9,080,168 |
| Mar 10, 2026 | 34.00 | 34.32 | 33.00 | 33.34 | 32.32 | 0.91% | 5,641,199 |
| Mar 9, 2026 | 33.40 | 33.60 | 32.34 | 33.04 | 32.03 | -1.08% | 8,230,882 |
| Mar 6, 2026 | 33.70 | 34.10 | 32.64 | 33.40 | 32.38 | -0.83% | 6,533,290 |
| Mar 5, 2026 | 33.82 | 34.34 | 33.38 | 33.68 | 32.65 | 0.90% | 3,777,168 |
| Mar 4, 2026 | 33.80 | 33.80 | 32.18 | 33.38 | 32.36 | -1.24% | 5,353,589 |
| Mar 3, 2026 | 34.00 | 34.44 | 33.18 | 33.80 | 32.76 | -0.76% | 6,634,472 |
| Mar 2, 2026 | 33.20 | 34.54 | 32.90 | 34.06 | 33.02 | 2.04% | 5,988,681 |
| Feb 27, 2026 | 32.10 | 33.38 | 32.02 | 33.38 | 32.36 | 3.09% | 9,810,230 |
| Feb 26, 2026 | 32.88 | 32.88 | 32.14 | 32.38 | 31.39 | -1.52% | 2,884,210 |
| Feb 25, 2026 | 32.98 | 33.36 | 32.72 | 32.88 | 31.87 | -0.30% | 3,064,210 |
| Feb 24, 2026 | 32.66 | 33.00 | 32.04 | 32.98 | 31.97 | 1.54% | 4,711,739 |
| Feb 23, 2026 | 32.86 | 32.86 | 32.14 | 32.48 | 31.48 | 1.06% | 2,493,472 |
| Feb 20, 2026 | 32.22 | 32.22 | 31.10 | 32.14 | 31.16 | 6.28% | 6,314,037 |
| Feb 16, 2026 | 30.08 | 30.96 | 30.08 | 30.24 | 29.31 | -0.33% | 1,068,822 |
| Feb 13, 2026 | 31.06 | 31.20 | 30.18 | 30.34 | 29.41 | -2.76% | 4,574,405 |
| Feb 12, 2026 | 30.96 | 31.20 | 30.52 | 31.20 | 30.24 | 1.30% | 3,943,992 |
| Feb 11, 2026 | 29.94 | 30.80 | 29.80 | 30.80 | 29.86 | 3.56% | 3,057,645 |
| Feb 10, 2026 | 29.80 | 30.62 | 29.28 | 29.74 | 28.83 | 0.07% | 4,064,147 |
| Feb 9, 2026 | 30.08 | 30.08 | 29.26 | 29.72 | 28.81 | 0.88% | 3,253,199 |
| Feb 6, 2026 | 29.48 | 29.80 | 29.10 | 29.46 | 28.56 | -0.74% | 4,111,844 |
| Feb 5, 2026 | 29.80 | 29.98 | 29.08 | 29.68 | 28.77 | -2.05% | 3,695,925 |
| Feb 4, 2026 | 30.18 | 30.78 | 29.82 | 30.30 | 29.37 | 0.40% | 6,240,838 |
| Feb 3, 2026 | 28.92 | 30.24 | 28.92 | 30.18 | 29.26 | 4.28% | 6,795,924 |
| Feb 2, 2026 | 29.14 | 29.14 | 28.30 | 28.94 | 28.05 | -0.69% | 6,063,737 |
| Jan 30, 2026 | 29.72 | 29.88 | 28.64 | 29.14 | 28.25 | -1.95% | 3,556,530 |
| Jan 29, 2026 | 29.24 | 30.10 | 29.18 | 29.72 | 28.81 | 1.23% | 5,707,927 |
| Jan 28, 2026 | 28.28 | 29.38 | 28.20 | 29.36 | 28.46 | 4.93% | 8,603,764 |
| Jan 27, 2026 | 27.80 | 28.24 | 27.00 | 27.98 | 27.12 | 2.34% | 6,720,211 |
| Jan 26, 2026 | 27.02 | 27.38 | 26.68 | 27.34 | 26.50 | 0.51% | 3,718,663 |
| Jan 23, 2026 | 27.52 | 27.78 | 26.96 | 27.20 | 26.37 | - | 3,326,722 |
| Jan 22, 2026 | 26.58 | 27.20 | 26.58 | 27.20 | 26.37 | 2.87% | 4,504,421 |
| Jan 21, 2026 | 26.30 | 26.64 | 26.14 | 26.44 | 25.63 | 0.15% | 4,719,468 |
| Jan 20, 2026 | 26.22 | 26.40 | 25.94 | 26.40 | 25.59 | 0.69% | 3,684,003 |
| Jan 19, 2026 | 26.22 | 26.58 | 25.64 | 26.22 | 25.42 | - | 8,937,503 |
| Jan 16, 2026 | 27.30 | 27.30 | 26.12 | 26.22 | 25.42 | -3.96% | 6,242,808 |
| Jan 15, 2026 | 27.80 | 27.98 | 27.12 | 27.30 | 26.46 | -1.02% | 3,467,489 |
| Jan 14, 2026 | 27.68 | 28.20 | 27.08 | 27.58 | 26.74 | -0.36% | 4,865,517 |
| Jan 13, 2026 | 27.48 | 28.00 | 27.20 | 27.68 | 26.83 | 0.73% | 3,751,726 |
| Jan 12, 2026 | 27.64 | 27.74 | 27.14 | 27.48 | 26.64 | -0.58% | 3,272,319 |
| Jan 9, 2026 | 27.34 | 27.64 | 26.78 | 27.64 | 26.79 | 1.77% | 5,093,265 |
| Jan 8, 2026 | 26.42 | 27.18 | 26.28 | 27.16 | 26.33 | 3.59% | 8,306,573 |
| Jan 7, 2026 | 26.62 | 26.66 | 26.08 | 26.22 | 25.42 | -1.65% | 5,570,051 |
| Jan 6, 2026 | 26.70 | 26.72 | 26.20 | 26.66 | 25.84 | 0.38% | 4,817,802 |
| Jan 5, 2026 | 27.62 | 27.66 | 26.26 | 26.56 | 25.75 | -5.61% | 7,218,843 |
| Jan 2, 2026 | 27.96 | 28.40 | 27.96 | 28.14 | 26.60 | 1.01% | 3,573,624 |
| Dec 31, 2025 | 28.40 | 28.50 | 27.76 | 27.86 | 26.33 | -1.62% | 4,269,278 |
| Dec 30, 2025 | 28.24 | 28.70 | 27.90 | 28.32 | 26.77 | 0.35% | 6,584,753 |
| Dec 29, 2025 | 28.22 | 28.58 | 27.96 | 28.22 | 26.67 | 0.71% | 5,090,362 |
| Dec 24, 2025 | 28.30 | 28.36 | 27.88 | 28.02 | 26.49 | -0.99% | 1,663,198 |
| Dec 23, 2025 | 27.72 | 28.40 | 27.30 | 28.30 | 26.75 | 2.02% | 3,282,481 |
| Dec 22, 2025 | 27.70 | 27.92 | 27.40 | 27.74 | 26.22 | 0.65% | 3,411,489 |
| Dec 19, 2025 | 27.50 | 28.00 | 27.28 | 27.56 | 26.05 | 1.32% | 8,529,415 |
| Dec 18, 2025 | 26.70 | 27.26 | 26.60 | 27.20 | 25.71 | 0.82% | 4,149,528 |
| Dec 17, 2025 | 26.50 | 27.12 | 26.42 | 26.98 | 25.50 | 0.45% | 4,021,158 |
| Dec 16, 2025 | 31.66 | 31.66 | 26.76 | 26.86 | 25.39 | -2.54% | 7,998,020 |
| Dec 15, 2025 | 28.06 | 28.06 | 27.30 | 27.56 | 26.05 | -1.50% | 4,233,584 |
| Dec 12, 2025 | 27.40 | 28.18 | 27.20 | 27.98 | 26.45 | 2.12% | 4,788,381 |
| Dec 11, 2025 | 27.32 | 28.30 | 27.26 | 27.40 | 25.90 | 0.29% | 4,038,201 |
| Dec 10, 2025 | 27.86 | 28.20 | 27.22 | 27.32 | 25.82 | -2.01% | 4,834,144 |
| Dec 9, 2025 | 27.96 | 28.58 | 27.74 | 27.88 | 26.35 | -0.29% | 6,753,953 |
| Dec 8, 2025 | 27.40 | 28.12 | 27.00 | 27.96 | 26.43 | 3.17% | 3,518,652 |
| Dec 5, 2025 | 26.96 | 27.30 | 26.76 | 27.10 | 25.62 | -1.38% | 4,930,503 |
| Dec 4, 2025 | 27.00 | 27.50 | 27.00 | 27.48 | 25.98 | 2.23% | 3,466,754 |
| Dec 3, 2025 | 26.84 | 27.08 | 26.60 | 26.88 | 25.41 | -0.44% | 4,086,753 |
| Dec 2, 2025 | 27.32 | 27.38 | 26.70 | 27.00 | 25.52 | -1.17% | 4,454,675 |
| Dec 1, 2025 | 26.88 | 27.34 | 26.74 | 27.32 | 25.82 | 2.17% | 4,632,931 |
| Nov 28, 2025 | 26.60 | 27.00 | 26.44 | 26.74 | 25.28 | 0.45% | 2,929,734 |