Sing Tao News Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.295	0.300	0.295	0.300	0.300	206,000
2024-04-25	0.295	0.305	0.280	0.305	0.305	34,000
2024-04-24	0.315	0.315	0.315	0.315	0.315	10,000
2024-04-23	0.310	0.310	0.300	0.300	0.300	60,000
2024-04-22	0.290	0.290	0.275	0.290	0.290	470,000
2024-04-19	0.290	0.290	0.290	0.290	0.290	16,000
2024-04-17	0.300	0.300	0.280	0.295	0.295	240,000
2024-04-16	0.295	0.295	0.290	0.295	0.295	44,000
2024-04-11	0.295	0.310	0.290	0.305	0.305	571,915
2024-04-10	0.295	0.315	0.295	0.315	0.315	22,000
2024-04-09	0.300	0.340	0.295	0.295	0.295	346,000
2024-04-08	0.300	0.305	0.290	0.300	0.300	160,000
2024-04-05	0.330	0.330	0.290	0.305	0.305	354,000
2024-04-03	0.330	0.350	0.290	0.330	0.330	210,000
2024-04-02	0.300	0.345	0.300	0.330	0.330	252,000
2024-03-28	0.300	0.305	0.300	0.300	0.300	112,000
2024-03-27	0.300	0.310	0.290	0.295	0.295	506,000
2024-03-26	0.305	0.305	0.260	0.285	0.285	238,000
2024-03-25	0.320	0.320	0.300	0.320	0.320	68,000
2024-03-22	0.320	0.320	0.315	0.320	0.320	34,000
2024-03-21	0.320	0.320	0.315	0.315	0.315	74,000
2024-03-18	0.320	0.320	0.315	0.320	0.320	110,000
2024-03-15	0.330	0.345	0.320	0.325	0.325	140,000
2024-03-14	0.330	0.330	0.320	0.330	0.330	64,000
2024-03-13	0.330	0.330	0.325	0.330	0.330	82,000
2024-03-12	0.335	0.335	0.330	0.330	0.330	112,000
2024-03-11	0.340	0.340	0.330	0.335	0.335	80,000
2024-03-08	0.340	0.340	0.340	0.340	0.340	86,000
2024-03-07	0.335	0.340	0.335	0.340	0.340	40,000
2024-03-06	0.335	0.340	0.335	0.340	0.340	132,000
2024-03-05	0.345	0.350	0.340	0.345	0.345	254,223
2024-03-04	0.335	0.350	0.335	0.345	0.345	138,000
2024-03-01	0.340	0.350	0.340	0.340	0.340	156,000
2024-02-29	0.335	0.355	0.330	0.340	0.340	246,000
2024-02-28	0.345	0.350	0.335	0.335	0.335	178,000
2024-02-27	0.350	0.355	0.345	0.350	0.350	260,000
2024-02-23	0.365	0.385	0.365	0.385	0.385	67,000
2024-02-21	0.355	0.365	0.350	0.360	0.360	311,625
2024-02-20	0.365	0.370	0.365	0.370	0.370	10,000
2024-02-19	0.345	0.365	0.345	0.365	0.365	17,000
2024-02-15	0.355	0.360	0.355	0.360	0.360	40,000
2024-02-02	0.365	0.365	0.365	0.365	0.365	36,000
2024-02-01	0.365	0.365	0.345	0.365	0.365	92,000
2024-01-30	0.355	0.370	0.355	0.365	0.365	9,000
2024-01-26	0.370	0.370	0.340	0.355	0.355	56,000
2024-01-25	0.340	0.365	0.335	0.365	0.365	30,000
2024-01-24	0.300	0.375	0.300	0.375	0.375	10,000
2024-01-23	0.360	0.375	0.330	0.330	0.330	18,000
2024-01-22	0.340	0.340	0.285	0.300	0.300	12,000
2024-01-19	0.365	0.365	0.340	0.360	0.360	44,000
2024-01-18	0.365	0.365	0.365	0.365	0.365	138,000
2024-01-17	0.375	0.375	0.360	0.360	0.360	30,000
2024-01-16	0.375	0.380	0.375	0.380	0.380	32,000
2024-01-15	0.375	0.380	0.375	0.380	0.380	22,000
2024-01-12	0.380	0.380	0.380	0.380	0.380	40,000
2024-01-11	0.380	0.380	0.380	0.380	0.380	60,000
2024-01-09	0.375	0.375	0.375	0.375	0.375	30,000
2024-01-05	0.380	0.385	0.375	0.385	0.385	46,000
2024-01-04	0.385	0.385	0.380	0.385	0.385	74,000
2024-01-03	0.380	0.380	0.375	0.375	0.375	64,000

← NewerPage 10 of 17 · 1,016 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-02	0.0200 HKD
2019-09-11	0.0350 HKD
2019-05-14	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.