Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.380	0.380	0.380	0.380	0.380	0
2025-10-30	0.390	0.395	0.380	0.380	0.380	1,978,200
2025-10-28	0.405	0.405	0.380	0.380	0.380	149,400
2025-10-27	0.385	0.390	0.380	0.390	0.390	192,600
2025-10-24	0.380	0.390	0.370	0.390	0.390	2,062,800
2025-10-23	0.380	0.390	0.380	0.390	0.390	93,600
2025-10-22	0.390	0.390	0.390	0.390	0.390	0
2025-10-21	0.390	0.390	0.375	0.390	0.390	1,270,800
2025-10-20	0.395	0.395	0.385	0.390	0.390	671,400
2025-10-17	0.395	0.400	0.390	0.390	0.390	199,800
2025-10-16	0.395	0.405	0.395	0.405	0.405	462,600
2025-10-15	0.395	0.405	0.395	0.405	0.405	91,800
2025-10-14	0.405	0.405	0.405	0.405	0.405	262,800
2025-10-13	0.400	0.405	0.390	0.405	0.405	262,800
2025-10-10	0.405	0.410	0.400	0.405	0.405	347,400
2025-10-09	0.405	0.415	0.400	0.415	0.415	545,400
2025-10-08	0.405	0.415	0.400	0.410	0.410	203,400
2025-10-06	0.415	0.420	0.400	0.410	0.410	489,600
2025-10-03	0.405	0.415	0.395	0.410	0.410	479,200
2025-10-02	0.405	0.415	0.375	0.405	0.405	1,265,400
2025-09-30	0.405	0.415	0.400	0.400	0.400	937,800
2025-09-29	0.420	0.420	0.405	0.415	0.415	280,800
2025-09-26	0.405	0.415	0.400	0.415	0.415	207,000
2025-09-25	0.400	0.420	0.395	0.410	0.410	459,000
2025-09-24	0.400	0.410	0.395	0.405	0.405	250,200
2025-09-23	0.415	0.420	0.400	0.405	0.405	779,400
2025-09-22	0.410	0.420	0.405	0.420	0.420	97,200
2025-09-19	0.405	0.425	0.400	0.425	0.425	1,294,200
2025-09-18	0.415	0.415	0.400	0.410	0.410	397,800
2025-09-17	0.425	0.425	0.400	0.420	0.420	577,800
2025-09-16	0.410	0.425	0.405	0.415	0.415	401,400
2025-09-15	0.420	0.425	0.405	0.415	0.415	306,000
2025-09-12	0.390	0.430	0.385	0.425	0.425	4,355,984
2025-09-11	0.385	0.400	0.385	0.395	0.395	140,400
2025-09-10	0.405	0.410	0.370	0.395	0.395	2,986,200
2025-09-09	0.405	0.415	0.385	0.405	0.405	1,371,600
2025-09-08	0.415	0.415	0.405	0.415	0.415	1,134,000
2025-09-05	0.410	0.415	0.405	0.415	0.415	75,600
2025-09-04	0.410	0.415	0.405	0.415	0.415	120,600
2025-09-03	0.415	0.415	0.415	0.415	0.415	0
2025-09-02	0.415	0.415	0.415	0.415	0.415	0
2025-09-01	0.405	0.415	0.405	0.415	0.415	120,600
2025-08-29	0.405	0.415	0.405	0.415	0.415	30,600
2025-08-28	0.420	0.420	0.390	0.420	0.420	685,800
2025-08-27	0.435	0.435	0.425	0.430	0.430	176,400
2025-08-26	0.435	0.435	0.425	0.435	0.435	196,200
2025-08-25	0.435	0.440	0.425	0.440	0.440	1,017,000
2025-08-22	0.425	0.435	0.420	0.435	0.435	43,200
2025-08-21	0.430	0.435	0.420	0.435	0.435	1,053,000
2025-08-20	0.425	0.430	0.415	0.430	0.430	262,800
2025-08-19	0.430	0.430	0.405	0.425	0.425	730,800
2025-08-18	0.430	0.430	0.410	0.420	0.420	444,600
2025-08-15	0.420	0.435	0.415	0.425	0.425	1,128,600
2025-08-14	0.445	0.445	0.420	0.430	0.430	736,275
2025-08-13	0.425	0.450	0.415	0.440	0.440	1,447,125
2025-08-12	0.415	0.425	0.405	0.425	0.425	309,600
2025-08-11	0.425	0.425	0.425	0.425	0.425	0
2025-08-08	0.425	0.425	0.415	0.425	0.425	174,600
2025-08-07	0.420	0.425	0.415	0.425	0.425	81,000
2025-08-06	0.425	0.430	0.405	0.420	0.420	176,400

← NewerPage 5 of 21 · 1,229 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.