Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	0.450	0.450	0.445	0.450	0.450	94,000
2023-07-12	0.440	0.455	0.440	0.455	0.455	284,000
2023-07-07	0.450	0.450	0.435	0.440	0.440	66,000
2023-07-05	0.450	0.450	0.450	0.450	0.450	6,000
2023-07-04	0.430	0.430	0.430	0.430	0.430	22,000
2023-07-03	0.430	0.435	0.425	0.425	0.425	112,000
2023-06-30	0.435	0.435	0.435	0.435	0.435	12,000
2023-06-29	0.435	0.450	0.435	0.435	0.435	38,000
2023-06-27	0.440	0.450	0.435	0.440	0.440	58,000
2023-06-26	0.450	0.450	0.435	0.435	0.435	76,000
2023-06-23	0.440	0.440	0.435	0.440	0.440	106,000
2023-06-21	0.435	0.435	0.435	0.435	0.435	26,000
2023-06-15	0.440	0.440	0.435	0.435	0.435	19,000
2023-06-12	0.435	0.435	0.415	0.420	0.420	490,000
2023-06-09	0.430	0.450	0.430	0.445	0.445	22,000
2023-06-08	0.430	0.430	0.420	0.425	0.425	130,000
2023-06-07	0.445	0.445	0.440	0.440	0.440	316,000
2023-06-06	0.450	0.450	0.445	0.445	0.445	206,000
2023-06-05	0.440	0.450	0.435	0.450	0.450	1,052,000
2023-06-02	0.445	0.450	0.435	0.445	0.445	185,893
2023-06-01	0.435	0.435	0.435	0.435	0.435	41,000
2023-05-31	0.430	0.435	0.430	0.435	0.435	34,000
2023-05-30	0.430	0.430	0.430	0.430	0.430	22,000
2023-05-29	0.430	0.440	0.430	0.440	0.440	22,000
2023-05-25	0.445	0.445	0.420	0.430	0.430	16,000
2023-05-16	0.430	0.435	0.430	0.435	0.435	156,000
2023-05-11	0.425	0.425	0.425	0.425	0.425	24,000
2023-05-10	0.425	0.430	0.415	0.425	0.425	120,000
2023-05-09	0.420	0.450	0.420	0.450	0.450	6,000
2023-05-08	0.425	0.425	0.425	0.425	0.425	12,000
2023-05-04	0.435	0.450	0.410	0.450	0.450	259,000
2023-05-03	0.395	0.440	0.395	0.440	0.440	498,000
2023-05-02	0.415	0.415	0.405	0.405	0.405	22,000
2023-04-28	0.425	0.425	0.415	0.415	0.415	124,000
2023-04-26	0.415	0.435	0.410	0.425	0.425	1,230,000
2023-04-25	0.420	0.420	0.415	0.415	0.415	12,000
2023-04-20	0.435	0.435	0.425	0.430	0.430	18,000
2023-04-19	0.425	0.425	0.425	0.425	0.425	102,000
2023-04-17	0.425	0.425	0.420	0.425	0.425	876,000
2023-04-14	0.435	0.435	0.420	0.420	0.420	158,000
2023-04-12	0.420	0.450	0.415	0.450	0.450	31,500
2023-04-06	0.430	0.430	0.420	0.420	0.420	24,000
2023-04-04	0.420	0.425	0.420	0.420	0.420	450,000
2023-04-03	0.420	0.425	0.415	0.425	0.425	108,000
2023-03-31	0.430	0.450	0.425	0.425	0.425	172,000
2023-03-30	0.425	0.450	0.415	0.425	0.425	2,001,852
2023-03-29	0.425	0.425	0.420	0.420	0.420	518,000
2023-03-28	0.425	0.430	0.425	0.425	0.425	308,000
2023-03-27	0.425	0.460	0.420	0.420	0.420	166,000
2023-03-24	0.430	0.430	0.425	0.425	0.425	232,000
2023-03-23	0.430	0.430	0.430	0.430	0.430	186,000
2023-03-22	0.450	0.450	0.440	0.440	0.440	30,000
2023-03-21	0.455	0.460	0.430	0.430	0.430	492,000
2023-03-17	0.460	0.460	0.430	0.430	0.430	552,000
2023-03-16	0.430	0.430	0.425	0.425	0.425	564,000
2023-03-15	0.425	0.430	0.425	0.430	0.430	36,000
2023-03-14	0.420	0.420	0.410	0.420	0.420	874,000
2023-03-13	0.425	0.425	0.425	0.425	0.425	12,000
2023-03-10	0.430	0.430	0.425	0.425	0.425	86,000
2023-03-09	0.435	0.435	0.430	0.430	0.430	70,000

← NewerPage 12 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.