Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.370	0.370	0.360	0.365	0.365	571,000
2022-05-05	0.360	0.370	0.360	0.370	0.370	606,000
2022-05-04	0.370	0.370	0.370	0.370	0.370	224,000
2022-05-03	0.355	0.355	0.355	0.355	0.355	100,000
2022-04-29	0.360	0.360	0.350	0.360	0.360	162,000
2022-04-28	0.360	0.360	0.360	0.360	0.360	28,000
2022-04-27	0.370	0.370	0.350	0.360	0.360	266,000
2022-04-22	0.370	0.380	0.360	0.360	0.360	562,000
2022-04-21	0.390	0.390	0.370	0.370	0.370	392,000
2022-04-20	0.390	0.395	0.390	0.395	0.395	5,000
2022-04-14	0.395	0.395	0.395	0.395	0.395	20,000
2022-04-13	0.405	0.435	0.395	0.400	0.400	782,000
2022-04-08	0.405	0.405	0.400	0.400	0.400	26,000
2022-04-07	0.420	0.420	0.390	0.395	0.395	102,000
2022-04-04	0.405	0.405	0.400	0.400	0.400	200,000
2022-04-01	0.400	0.400	0.385	0.385	0.385	448,000
2022-03-31	0.400	0.410	0.400	0.400	0.400	300,000
2022-03-30	0.410	0.410	0.410	0.410	0.410	68,000
2022-03-29	0.410	0.410	0.400	0.410	0.410	44,000
2022-03-28	0.420	0.420	0.400	0.400	0.400	110,000
2022-03-25	0.425	0.425	0.415	0.415	0.415	326,000
2022-03-24	0.400	0.500	0.390	0.420	0.420	560,000
2022-03-23	0.400	0.410	0.395	0.400	0.400	246,000
2022-03-21	0.395	0.415	0.395	0.405	0.405	188,000
2022-03-18	0.405	0.420	0.405	0.415	0.415	62,000
2022-03-17	0.410	0.410	0.385	0.410	0.410	86,000
2022-03-16	0.440	0.440	0.370	0.430	0.430	143,000
2022-03-15	0.425	0.425	0.370	0.370	0.370	700,000
2022-03-14	0.430	0.430	0.420	0.425	0.425	400,000
2022-03-11	0.420	0.450	0.420	0.440	0.440	87,000
2022-03-10	0.450	0.465	0.450	0.455	0.455	30,000
2022-03-09	0.435	0.450	0.435	0.445	0.445	144,000
2022-03-08	0.430	0.465	0.430	0.430	0.430	92,000
2022-03-07	0.460	0.460	0.450	0.450	0.450	410,000
2022-03-04	0.470	0.470	0.455	0.470	0.470	20
2022-03-03	0.480	0.480	0.470	0.470	0.470	838,002
2022-03-02	0.485	0.495	0.485	0.485	0.485	112,000
2022-03-01	0.490	0.490	0.485	0.490	0.490	306,018
2022-02-28	0.495	0.495	0.490	0.495	0.495	280,000
2022-02-25	0.520	0.520	0.500	0.500	0.500	290,000
2022-02-24	0.520	0.520	0.500	0.500	0.500	238,000
2022-02-22	0.540	0.540	0.530	0.530	0.530	64,000
2022-02-21	0.540	0.540	0.540	0.540	0.540	40,000
2022-02-16	0.540	0.650	0.520	0.550	0.550	1,042,000
2022-02-14	0.530	0.530	0.520	0.520	0.520	32,000
2022-02-11	0.520	0.530	0.520	0.530	0.530	138,000
2022-02-09	0.530	0.530	0.530	0.530	0.530	77,000
2022-02-08	0.520	0.540	0.520	0.530	0.530	380,000
2022-02-07	0.520	0.520	0.520	0.520	0.520	20,000
2022-02-04	0.510	0.520	0.510	0.520	0.520	154,000
2022-01-31	0.510	0.510	0.510	0.510	0.510	70,000
2022-01-28	0.510	0.530	0.500	0.500	0.500	1,940,000
2022-01-25	0.530	0.530	0.520	0.520	0.520	200,000
2022-01-24	0.520	0.540	0.520	0.520	0.520	836,000
2022-01-21	0.540	0.540	0.530	0.540	0.540	376,000
2022-01-20	0.560	0.560	0.550	0.550	0.550	498,000
2022-01-19	0.540	0.550	0.530	0.540	0.540	234,000
2022-01-18	0.560	0.570	0.550	0.560	0.560	306,000
2022-01-17	0.520	0.540	0.520	0.540	0.540	620,000
2022-01-14	0.510	0.510	0.500	0.500	0.500	202,000

← NewerPage 16 of 17 · 1,017 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.