Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	0.385	0.400	0.385	0.385	0.385	102,000
2023-12-29	0.380	0.400	0.380	0.385	0.385	10,000
2023-12-28	0.390	0.400	0.385	0.400	0.400	44,000
2023-12-21	0.380	0.400	0.370	0.380	0.380	160,000
2023-12-20	0.380	0.380	0.375	0.380	0.380	74,000
2023-12-18	0.375	0.375	0.375	0.375	0.375	5,500
2023-12-15	0.375	0.375	0.365	0.370	0.370	144,000
2023-12-12	0.380	0.385	0.375	0.375	0.375	74,000
2023-12-11	0.360	0.360	0.360	0.360	0.360	4,000
2023-12-07	0.395	0.395	0.385	0.390	0.390	42,000
2023-11-30	0.400	0.400	0.370	0.385	0.385	62,000
2023-11-23	0.380	0.400	0.380	0.400	0.400	22,000
2023-11-20	0.400	0.400	0.390	0.400	0.400	42,000
2023-11-17	0.400	0.400	0.385	0.385	0.385	22,000
2023-11-16	0.395	0.400	0.360	0.400	0.400	12,000
2023-11-15	0.400	0.400	0.380	0.380	0.380	4,000
2023-11-09	0.400	0.400	0.395	0.400	0.400	24,000
2023-11-03	0.390	0.400	0.390	0.400	0.400	70,000
2023-11-02	0.395	0.395	0.330	0.370	0.370	354,000
2023-11-01	0.400	0.400	0.395	0.400	0.400	804,000
2023-10-31	0.400	0.400	0.395	0.400	0.400	524,000
2023-10-30	0.400	0.400	0.395	0.395	0.395	26,000
2023-10-27	0.355	0.400	0.355	0.400	0.400	29,925
2023-10-20	0.400	0.400	0.395	0.400	0.400	34,000
2023-10-19	0.400	0.400	0.395	0.400	0.400	64,000
2023-10-18	0.400	0.400	0.395	0.400	0.400	26,000
2023-10-17	0.400	0.400	0.395	0.400	0.400	154,000
2023-10-16	0.420	0.420	0.380	0.400	0.400	504,388
2023-10-13	0.425	0.440	0.425	0.435	0.435	64,000
2023-10-12	0.430	0.430	0.425	0.425	0.425	42,000
2023-10-09	0.430	0.430	0.425	0.430	0.430	62,000
2023-10-06	0.425	0.430	0.425	0.430	0.430	58,000
2023-10-03	0.430	0.430	0.425	0.430	0.430	56,000
2023-09-29	0.435	0.435	0.430	0.430	0.430	58,000
2023-09-28	0.425	0.430	0.420	0.430	0.430	92,000
2023-09-27	0.425	0.430	0.395	0.430	0.430	206,000
2023-09-22	0.435	0.435	0.425	0.430	0.430	4,000
2023-09-21	0.430	0.430	0.420	0.420	0.420	22,000
2023-09-19	0.430	0.430	0.425	0.425	0.425	42,000
2023-09-14	0.430	0.440	0.425	0.440	0.440	34,000
2023-09-12	0.425	0.435	0.420	0.425	0.425	59,000
2023-09-11	0.425	0.430	0.415	0.430	0.430	42,000
2023-09-06	0.425	0.425	0.425	0.425	0.425	26,000
2023-08-31	0.440	0.440	0.425	0.435	0.435	366,125
2023-08-21	0.430	0.440	0.430	0.440	0.440	50,000
2023-08-18	0.430	0.440	0.425	0.440	0.440	39,000
2023-08-17	0.440	0.440	0.430	0.440	0.440	34,000
2023-08-16	0.430	0.440	0.420	0.440	0.440	22,000
2023-08-15	0.435	0.435	0.425	0.430	0.430	28,000
2023-08-14	0.420	0.425	0.420	0.420	0.420	60,000
2023-08-09	0.420	0.420	0.420	0.420	0.420	6,000
2023-08-03	0.430	0.430	0.425	0.430	0.430	262,000
2023-08-01	0.425	0.430	0.425	0.430	0.430	158,000
2023-07-31	0.435	0.435	0.410	0.420	0.420	2,344,000
2023-07-28	0.425	0.450	0.425	0.450	0.450	72,000
2023-07-26	0.435	0.435	0.430	0.430	0.430	18,000
2023-07-25	0.420	0.450	0.420	0.430	0.430	34,750
2023-07-21	0.430	0.430	0.425	0.425	0.425	30,000
2023-07-18	0.440	0.450	0.410	0.450	0.450	590,000
2023-07-14	0.440	0.440	0.435	0.440	0.440	132,000

← NewerPage 11 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.