Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.320	0.320	0.320	0.320	0.320	0
2026-04-28	0.325	0.330	0.305	0.320	0.320	3,481,200
2026-04-27	0.340	0.340	0.340	0.340	0.340	0
2026-04-24	0.330	0.340	0.320	0.340	0.340	50,400
2026-04-23	0.340	0.340	0.340	0.340	0.340	0
2026-04-22	0.340	0.340	0.340	0.340	0.340	0
2026-04-21	0.340	0.340	0.340	0.340	0.340	0
2026-04-20	0.345	0.345	0.345	0.345	0.345	0
2026-04-17	0.345	0.345	0.345	0.345	0.345	0
2026-04-16	0.340	0.350	0.335	0.345	0.345	57,600
2026-04-15	0.335	0.350	0.335	0.350	0.350	25,200
2026-04-14	0.350	0.350	0.350	0.350	0.350	0
2026-04-13	0.350	0.350	0.350	0.350	0.350	0
2026-04-10	0.350	0.350	0.350	0.350	0.350	0
2026-04-09	0.350	0.350	0.350	0.350	0.350	0
2026-04-08	0.345	0.350	0.340	0.350	0.350	136,800
2026-04-02	0.335	0.345	0.330	0.345	0.345	28,800
2026-04-01	0.335	0.345	0.330	0.345	0.345	261,000
2026-03-31	0.330	0.335	0.325	0.330	0.330	291,600
2026-03-30	0.350	0.350	0.325	0.325	0.325	446,400
2026-03-27	0.350	0.350	0.340	0.350	0.350	219,600
2026-03-26	0.350	0.360	0.340	0.360	0.360	73,800
2026-03-25	0.350	0.350	0.350	0.350	0.350	0
2026-03-24	0.350	0.350	0.350	0.350	0.350	0
2026-03-23	0.350	0.350	0.330	0.350	0.350	149,400
2026-03-20	0.350	0.360	0.350	0.360	0.360	381,600
2026-03-19	0.350	0.365	0.350	0.365	0.365	241,200
2026-03-18	0.345	0.365	0.340	0.365	0.365	293,400
2026-03-17	0.340	0.345	0.320	0.345	0.345	115,200
2026-03-16	0.350	0.350	0.340	0.350	0.350	113,400
2026-03-13	0.355	0.370	0.340	0.345	0.345	783,000
2026-03-12	0.360	0.365	0.340	0.355	0.355	54,000
2026-03-11	0.355	0.360	0.355	0.360	0.360	28,800
2026-03-10	0.355	0.355	0.345	0.355	0.355	237,600
2026-03-09	0.350	0.355	0.340	0.355	0.355	144,000
2026-03-06	0.345	0.350	0.340	0.350	0.350	174,600
2026-03-05	0.345	0.350	0.340	0.350	0.350	174,600
2026-03-04	0.350	0.350	0.340	0.340	0.340	28,800
2026-03-03	0.350	0.355	0.345	0.355	0.355	106,200
2026-03-02	0.345	0.350	0.345	0.350	0.350	19,800
2026-02-27	0.355	0.355	0.350	0.350	0.350	91,800
2026-02-26	0.350	0.350	0.345	0.350	0.350	225,000
2026-02-25	0.355	0.355	0.345	0.345	0.345	1,706,400
2026-02-24	0.370	0.370	0.340	0.350	0.350	1,816,200
2026-02-23	0.370	0.370	0.360	0.370	0.370	178,200
2026-02-20	0.370	0.380	0.360	0.380	0.380	36,000
2026-02-16	0.370	0.370	0.370	0.370	0.370	5,400
2026-02-13	0.360	0.370	0.360	0.370	0.370	169,200
2026-02-12	0.370	0.375	0.370	0.375	0.375	12,600
2026-02-11	0.375	0.375	0.375	0.375	0.375	0
2026-02-10	0.365	0.375	0.360	0.375	0.375	75,600
2026-02-09	0.365	0.385	0.365	0.365	0.365	147,600
2026-02-06	0.390	0.390	0.360	0.365	0.365	135,000
2026-02-05	0.360	0.385	0.360	0.385	0.385	93,600
2026-02-04	0.375	0.375	0.375	0.375	0.375	91,800
2026-02-03	0.380	0.380	0.380	0.380	0.380	0
2026-02-02	0.380	0.380	0.380	0.380	0.380	0
2026-01-30	0.370	0.380	0.365	0.380	0.380	100,800
2026-01-29	0.370	0.375	0.365	0.375	0.375	126,000
2026-01-28	0.370	0.390	0.360	0.380	0.380	19,800

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0602 HKD
2019-06-05	0.0923 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.