Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.450	0.455	0.450	0.455	0.455	130,000
2022-08-04	0.465	0.465	0.460	0.460	0.460	96,000
2022-08-03	0.485	0.485	0.460	0.475	0.475	68,000
2022-08-02	0.460	0.480	0.450	0.465	0.465	104,000
2022-08-01	0.480	0.490	0.480	0.490	0.490	164,000
2022-07-29	0.480	0.480	0.480	0.480	0.480	60,000
2022-07-27	0.480	0.480	0.480	0.480	0.480	30,000
2022-07-26	0.490	0.510	0.480	0.495	0.495	183,000
2022-07-25	0.485	0.485	0.485	0.485	0.485	60,000
2022-07-22	0.485	0.500	0.485	0.500	0.500	18,000
2022-07-21	0.500	0.500	0.500	0.500	0.500	10,000
2022-07-20	0.495	0.500	0.490	0.500	0.500	20,000
2022-07-19	0.500	0.510	0.500	0.500	0.500	114,000
2022-07-18	0.510	0.510	0.500	0.500	0.500	8,000
2022-07-14	0.500	0.510	0.480	0.510	0.510	694,000
2022-07-13	0.500	0.510	0.500	0.500	0.500	418,000
2022-07-12	0.500	0.520	0.500	0.520	0.520	380,000
2022-07-11	0.500	0.510	0.500	0.500	0.500	270,000
2022-07-08	0.500	0.500	0.500	0.500	0.500	108,000
2022-07-07	0.510	0.510	0.510	0.510	0.510	176,000
2022-07-06	0.520	0.520	0.510	0.510	0.510	209,710
2022-07-05	0.500	0.520	0.500	0.500	0.500	128,000
2022-07-04	0.500	0.510	0.500	0.510	0.510	376,000
2022-06-30	0.520	0.520	0.510	0.510	0.510	251,500
2022-06-29	0.530	0.540	0.520	0.520	0.520	604,000
2022-06-28	0.520	0.530	0.520	0.530	0.530	142,000
2022-06-27	0.530	0.530	0.530	0.530	0.530	420,000
2022-06-24	0.520	0.540	0.520	0.530	0.530	442,000
2022-06-23	0.520	0.530	0.510	0.520	0.520	338,000
2022-06-22	0.520	0.530	0.520	0.520	0.520	128,000
2022-06-21	0.540	0.560	0.530	0.540	0.540	374,000
2022-06-20	0.520	0.530	0.520	0.530	0.530	410,000
2022-06-17	0.540	0.540	0.520	0.530	0.530	672,000
2022-06-16	0.550	0.570	0.540	0.540	0.540	1,085,000
2022-06-15	0.560	0.570	0.550	0.570	0.570	814,000
2022-06-14	0.550	0.590	0.550	0.570	0.570	872,000
2022-06-13	0.590	0.610	0.560	0.560	0.560	1,750,000
2022-06-10	0.590	0.610	0.590	0.600	0.600	846,000
2022-06-09	0.580	0.650	0.570	0.600	0.600	2,574,000
2022-06-08	0.600	0.640	0.590	0.590	0.590	2,010,000
2022-06-07	0.630	0.650	0.600	0.610	0.610	3,320,000
2022-06-06	0.660	0.700	0.630	0.630	0.630	6,470,000
2022-06-02	0.500	0.800	0.485	0.660	0.660	36,489,754
2022-06-01	0.460	0.460	0.440	0.440	0.440	590,000
2022-05-31	0.480	0.480	0.455	0.460	0.460	638,000
2022-05-30	0.500	0.550	0.460	0.475	0.475	4,461,000
2022-05-27	0.435	0.435	0.435	0.435	0.435	50,000
2022-05-26	0.420	0.435	0.420	0.430	0.430	842,000
2022-05-24	0.400	0.400	0.400	0.400	0.400	258,000
2022-05-23	0.405	0.405	0.400	0.405	0.405	360,000
2022-05-20	0.410	0.410	0.400	0.405	0.405	604,000
2022-05-19	0.395	0.405	0.370	0.400	0.400	1,516,000
2022-05-18	0.395	0.410	0.395	0.410	0.410	404,000
2022-05-17	0.410	0.410	0.400	0.405	0.405	890,000
2022-05-16	0.390	0.400	0.390	0.400	0.400	150,000
2022-05-13	0.375	0.385	0.375	0.385	0.385	522,000
2022-05-12	0.375	0.375	0.375	0.375	0.375	532,000
2022-05-11	0.375	0.375	0.375	0.375	0.375	522,000
2022-05-10	0.370	0.380	0.370	0.375	0.375	1,654,000
2022-05-06	0.370	0.370	0.360	0.365	0.365	571,000

← NewerPage 15 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.