Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.335	0.350	0.335	0.350	0.350	54,000
2022-11-14	0.340	0.370	0.335	0.345	0.345	16,000
2022-11-11	0.335	0.355	0.330	0.355	0.355	188,000
2022-11-10	0.350	0.350	0.330	0.340	0.340	870,000
2022-11-09	0.370	0.370	0.370	0.370	0.370	2,000
2022-11-08	0.325	0.380	0.320	0.360	0.360	1,230,000
2022-11-07	0.335	0.335	0.315	0.320	0.320	632,000
2022-11-04	0.335	0.340	0.315	0.320	0.320	1,414,000
2022-11-03	0.330	0.335	0.310	0.315	0.315	530,000
2022-11-02	0.305	0.305	0.305	0.305	0.305	38,000
2022-11-01	0.300	0.305	0.280	0.305	0.305	256,000
2022-10-31	0.305	0.305	0.300	0.300	0.300	19,068,000
2022-10-28	0.310	0.310	0.305	0.305	0.305	104,000
2022-10-27	0.310	0.315	0.305	0.315	0.315	202,000
2022-10-26	0.305	0.315	0.300	0.315	0.315	407,000
2022-10-25	0.320	0.320	0.305	0.315	0.315	60,000
2022-10-24	0.340	0.345	0.315	0.320	0.320	374,000
2022-10-21	0.355	0.370	0.330	0.360	0.360	380,000
2022-10-20	0.380	0.380	0.355	0.380	0.380	28,846,000
2022-10-19	0.395	0.395	0.370	0.380	0.380	6,000
2022-10-18	0.370	0.395	0.370	0.370	0.370	134,000
2022-10-17	0.395	0.395	0.355	0.380	0.380	28,000
2022-10-14	0.395	0.395	0.370	0.370	0.370	2,000
2022-10-13	0.360	0.375	0.355	0.370	0.370	14,000
2022-10-12	0.375	0.400	0.350	0.385	0.385	98,000
2022-10-11	0.400	0.400	0.350	0.375	0.375	404,000
2022-10-10	0.340	0.350	0.340	0.350	0.350	52,000
2022-10-07	0.330	0.370	0.330	0.370	0.370	140,000
2022-10-05	0.370	0.395	0.355	0.365	0.365	90,000
2022-10-03	0.335	0.355	0.330	0.355	0.355	78,000
2022-09-29	0.350	0.350	0.335	0.350	0.350	20,000
2022-09-27	0.350	0.350	0.340	0.350	0.350	232,000
2022-09-26	0.350	0.350	0.350	0.350	0.350	90,000
2022-09-23	0.360	0.360	0.360	0.360	0.360	46,000
2022-09-22	0.360	0.360	0.360	0.360	0.360	90,000
2022-09-21	0.360	0.360	0.360	0.360	0.360	4,000
2022-09-19	0.360	0.400	0.360	0.400	0.400	29,850
2022-09-16	0.390	0.390	0.390	0.390	0.390	100,000
2022-09-15	0.400	0.400	0.390	0.390	0.390	22,000
2022-09-13	0.395	0.395	0.390	0.390	0.390	198,750
2022-09-09	0.400	0.420	0.390	0.395	0.395	104,000
2022-09-08	0.400	0.400	0.400	0.400	0.400	102,000
2022-09-07	0.410	0.410	0.400	0.405	0.405	212,000
2022-09-05	0.410	0.430	0.410	0.415	0.415	48,000
2022-09-02	0.425	0.425	0.425	0.425	0.425	50,000
2022-08-31	0.405	0.425	0.405	0.425	0.425	192,000
2022-08-30	0.420	0.420	0.420	0.420	0.420	8,000
2022-08-25	0.430	0.430	0.410	0.430	0.430	2,000
2022-08-24	0.440	0.440	0.440	0.440	0.440	4,000
2022-08-23	0.420	0.440	0.405	0.440	0.440	108,000
2022-08-22	0.430	0.430	0.430	0.430	0.430	34,000
2022-08-19	0.425	0.425	0.420	0.420	0.420	240,000
2022-08-18	0.425	0.430	0.425	0.430	0.430	168,000
2022-08-17	0.430	0.430	0.425	0.430	0.430	98,000
2022-08-16	0.430	0.430	0.415	0.430	0.430	64,000
2022-08-12	0.425	0.435	0.425	0.430	0.430	66,000
2022-08-11	0.475	0.475	0.415	0.435	0.435	110,000
2022-08-10	0.450	0.450	0.425	0.430	0.430	236,000
2022-08-09	0.450	0.450	0.430	0.450	0.450	176,000
2022-08-08	0.455	0.455	0.445	0.450	0.450	136,000

← NewerPage 14 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.