Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.440	0.450	0.430	0.430	0.430	102,000
2023-03-07	0.425	0.440	0.425	0.425	0.425	160,000
2023-03-06	0.425	0.425	0.420	0.420	0.420	46,000
2023-03-03	0.420	0.470	0.420	0.425	0.425	338,000
2023-03-02	0.420	0.420	0.415	0.415	0.415	14,000
2023-03-01	0.420	0.425	0.415	0.420	0.420	326,000
2023-02-28	0.415	0.415	0.410	0.410	0.410	302,000
2023-02-27	0.415	0.415	0.415	0.415	0.415	202,000
2023-02-24	0.415	0.415	0.410	0.410	0.410	208,000
2023-02-23	0.415	0.415	0.415	0.415	0.415	4,000
2023-02-22	0.415	0.415	0.415	0.415	0.415	46,000
2023-02-20	0.420	0.420	0.415	0.415	0.415	32,000
2023-02-17	0.415	0.415	0.415	0.415	0.415	32,000
2023-02-16	0.420	0.420	0.415	0.415	0.415	94,000
2023-02-14	0.425	0.425	0.420	0.420	0.420	16,000
2023-02-13	0.420	0.420	0.420	0.420	0.420	52,000
2023-02-10	0.420	0.435	0.420	0.420	0.420	310,000
2023-02-09	0.415	0.430	0.415	0.430	0.430	60,000
2023-02-08	0.420	0.420	0.420	0.420	0.420	206,000
2023-02-07	0.420	0.420	0.420	0.420	0.420	6,000
2023-02-06	0.420	0.430	0.420	0.430	0.430	6,000
2023-02-02	0.420	0.430	0.415	0.430	0.430	164,000
2023-02-01	0.415	0.420	0.415	0.420	0.420	810,000
2023-01-31	0.425	0.425	0.410	0.415	0.415	1,246,000
2023-01-30	0.415	0.425	0.415	0.420	0.420	76,000
2023-01-27	0.430	0.430	0.420	0.420	0.420	288,000
2023-01-26	0.415	0.435	0.410	0.420	0.420	249,000
2023-01-20	0.420	0.420	0.410	0.410	0.410	36,000
2023-01-18	0.405	0.405	0.405	0.405	0.405	52,000
2023-01-17	0.410	0.410	0.405	0.405	0.405	132,000
2023-01-13	0.410	0.410	0.410	0.410	0.410	86,000
2023-01-12	0.440	0.495	0.410	0.410	0.410	176,000
2023-01-11	0.410	0.410	0.410	0.410	0.410	22,000
2023-01-09	0.410	0.410	0.405	0.405	0.405	56,000
2023-01-06	0.410	0.410	0.410	0.410	0.410	194,000
2023-01-05	0.405	0.410	0.405	0.410	0.410	28,000
2022-12-30	0.405	0.415	0.405	0.410	0.410	40,000
2022-12-29	0.405	0.405	0.400	0.400	0.400	60,000
2022-12-28	0.405	0.415	0.405	0.405	0.405	196,000
2022-12-23	0.410	0.420	0.405	0.405	0.405	304,000
2022-12-22	0.410	0.410	0.405	0.405	0.405	524,000
2022-12-20	0.410	0.410	0.410	0.410	0.410	42,000
2022-12-19	0.405	0.420	0.405	0.410	0.410	18,000
2022-12-15	0.415	0.415	0.405	0.405	0.405	52,000
2022-12-14	0.420	0.420	0.395	0.405	0.405	296,000
2022-12-09	0.395	0.395	0.395	0.395	0.395	35,000
2022-12-08	0.400	0.400	0.395	0.395	0.395	48,000
2022-12-07	0.395	0.395	0.390	0.390	0.390	48,000
2022-12-02	0.390	0.400	0.390	0.400	0.400	24,000
2022-12-01	0.385	0.410	0.385	0.410	0.410	378,000
2022-11-30	0.390	0.390	0.385	0.385	0.385	40,000
2022-11-29	0.385	0.390	0.385	0.385	0.385	26,000
2022-11-28	0.390	0.390	0.385	0.385	0.385	82,000
2022-11-25	0.415	0.415	0.390	0.405	0.405	22,000
2022-11-24	0.400	0.400	0.390	0.390	0.390	104,000
2022-11-23	0.390	0.390	0.390	0.390	0.390	26,000
2022-11-21	0.365	0.405	0.360	0.395	0.395	386,000
2022-11-18	0.430	0.440	0.405	0.405	0.405	404,000
2022-11-17	0.420	0.430	0.395	0.430	0.430	36,000
2022-11-16	0.325	0.420	0.325	0.420	0.420	3,616,000

← NewerPage 13 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.