Sing Tao News Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.510	0.520	0.510	0.520	0.520	148,000
2022-01-12	0.520	0.520	0.510	0.510	0.510	52,000
2022-01-11	0.510	0.540	0.500	0.510	0.510	868,000
2022-01-10	0.500	0.520	0.495	0.510	0.510	678,000
2022-01-07	0.500	0.500	0.495	0.500	0.500	196,000
2022-01-06	0.495	0.530	0.495	0.495	0.495	18,000
2022-01-05	0.500	0.500	0.500	0.500	0.500	530,000
2022-01-04	0.510	0.510	0.495	0.510	0.510	150,000
2022-01-03	0.510	0.560	0.510	0.520	0.520	120,000
2021-12-30	0.510	0.510	0.500	0.510	0.510	108,000
2021-12-29	0.495	0.530	0.490	0.510	0.510	16,000
2021-12-28	0.500	0.520	0.500	0.520	0.520	18,000
2021-12-23	0.495	0.510	0.495	0.510	0.510	88,000
2021-12-21	0.500	0.500	0.500	0.500	0.500	278,690
2021-12-17	0.490	0.530	0.490	0.500	0.500	265,500
2021-12-16	0.500	0.500	0.500	0.500	0.500	146,000
2021-12-15	0.510	0.510	0.500	0.500	0.500	42,000
2021-12-14	0.500	0.500	0.500	0.500	0.500	92,000
2021-12-13	0.500	0.510	0.500	0.500	0.500	222,000
2021-12-10	0.500	0.500	0.490	0.500	0.500	56,000
2021-12-09	0.490	0.500	0.490	0.500	0.500	104,000
2021-12-08	0.500	0.500	0.490	0.495	0.495	30,000
2021-12-07	0.490	0.500	0.490	0.490	0.490	180,000
2021-12-06	0.500	0.500	0.490	0.490	0.490	954,000
2021-12-03	0.520	0.520	0.510	0.510	0.510	244,000
2021-12-02	0.510	0.540	0.500	0.540	0.540	178,000
2021-12-01	0.500	0.500	0.500	0.500	0.500	226,000
2021-11-30	0.510	0.620	0.500	0.510	0.510	1,660,000
2021-11-29	0.500	0.510	0.500	0.510	0.510	78,000
2021-11-26	0.510	0.510	0.510	0.510	0.510	30,000
2021-11-24	0.530	0.530	0.530	0.530	0.530	264,000
2021-11-23	0.550	0.550	0.530	0.530	0.530	12,000
2021-11-22	0.520	0.520	0.520	0.520	0.520	102,000
2021-11-19	0.530	0.530	0.520	0.530	0.530	458,000
2021-11-18	0.530	0.530	0.530	0.530	0.530	46,000
2021-11-17	0.540	0.540	0.540	0.540	0.540	158,000
2021-11-16	0.500	0.610	0.500	0.540	0.540	1,152,000
2021-11-15	0.510	0.520	0.500	0.500	0.500	134,000
2021-11-12	0.500	0.510	0.500	0.510	0.510	358,000
2021-11-11	0.495	0.510	0.495	0.500	0.500	168,000
2021-11-10	0.530	0.530	0.485	0.500	0.500	1,324,000
2021-11-09	0.540	0.540	0.520	0.520	0.520	518,000
2021-11-08	0.570	0.570	0.540	0.540	0.540	592,000
2021-11-05	0.600	0.600	0.570	0.570	0.570	881,000
2021-11-04	0.630	0.630	0.610	0.610	0.610	288,000
2021-11-03	0.630	0.640	0.620	0.640	0.640	174,000
2021-11-02	0.630	0.630	0.630	0.630	0.630	100,000
2021-11-01	0.650	0.650	0.650	0.650	0.650	50,000
2021-10-29	0.630	0.660	0.620	0.640	0.640	302,000
2021-10-28	0.650	0.660	0.640	0.640	0.640	268,000
2021-10-27	0.630	0.660	0.630	0.650	0.650	49,989
2021-10-26	0.660	0.660	0.660	0.660	0.660	100,000

← NewerPage 17 of 17 · 1,012 trading days

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.