Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.415	0.415	0.415	0.415	0.415	59,400
2025-08-04	0.415	0.415	0.405	0.415	0.415	232,200
2025-08-01	0.425	0.425	0.405	0.415	0.415	691,200
2025-07-31	0.430	0.440	0.415	0.425	0.425	162,000
2025-07-30	0.425	0.430	0.420	0.430	0.430	216,000
2025-07-29	0.435	0.445	0.425	0.435	0.435	198,000
2025-07-28	0.435	0.440	0.425	0.425	0.425	133,200
2025-07-25	0.425	0.440	0.410	0.440	0.440	628,200
2025-07-24	0.430	0.445	0.425	0.435	0.435	2,084,400
2025-07-23	0.420	0.430	0.410	0.425	0.425	676,800
2025-07-22	0.410	0.420	0.405	0.420	0.420	1,261,800
2025-07-21	0.420	0.420	0.410	0.420	0.420	225,000
2025-07-18	0.410	0.420	0.405	0.420	0.420	21,600
2025-07-17	0.425	0.425	0.420	0.420	0.420	297,000
2025-07-16	0.420	0.430	0.405	0.430	0.430	248,400
2025-07-15	0.425	0.430	0.415	0.430	0.430	538,200
2025-07-14	0.420	0.430	0.410	0.420	0.420	496,800
2025-07-11	0.400	0.435	0.400	0.425	0.425	4,377,600
2025-07-10	0.380	0.410	0.370	0.400	0.400	1,517,400
2025-07-09	0.380	0.395	0.360	0.395	0.395	399,600
2025-07-08	0.390	0.390	0.380	0.390	0.390	93,600
2025-07-07	0.395	0.395	0.395	0.395	0.395	140,400
2025-07-04	0.400	0.410	0.385	0.400	0.400	140,400
2025-07-03	0.400	0.405	0.390	0.400	0.400	264,600
2025-07-02	0.390	0.400	0.380	0.400	0.400	354,600
2025-06-30	0.395	0.410	0.385	0.390	0.390	543,600
2025-06-27	0.390	0.400	0.385	0.395	0.395	1,121,400
2025-06-26	0.380	0.400	0.380	0.390	0.390	783,000
2025-06-25	0.365	0.395	0.365	0.390	0.390	1,213,200
2025-06-24	0.360	0.370	0.355	0.370	0.370	255,600
2025-06-23	0.355	0.360	0.355	0.360	0.360	16,200
2025-06-20	0.360	0.380	0.355	0.360	0.360	504,000
2025-06-19	0.355	0.370	0.350	0.360	0.360	102,600
2025-06-18	0.365	0.365	0.365	0.365	0.365	1,800
2025-06-17	0.360	0.365	0.360	0.365	0.365	246,600
2025-06-16	0.375	0.380	0.350	0.370	0.370	631,800
2025-06-13	0.355	0.365	0.350	0.365	0.365	385,200
2025-06-12	0.345	0.370	0.345	0.365	0.365	471,600
2025-06-11	0.360	0.360	0.345	0.350	0.350	329,400
2025-06-10	0.350	0.375	0.345	0.355	0.355	498,600
2025-06-09	0.345	0.355	0.345	0.345	0.345	343,800
2025-06-06	0.345	0.355	0.345	0.350	0.350	352,800
2025-06-05	0.345	0.350	0.340	0.350	0.350	147,600
2025-06-04	0.345	0.355	0.340	0.355	0.355	561,600
2025-06-03	0.345	0.375	0.345	0.355	0.355	180,000
2025-06-02	0.355	0.355	0.340	0.345	0.345	423,000
2025-05-30	0.340	0.380	0.340	0.380	0.380	360,000
2025-05-29	0.340	0.360	0.335	0.360	0.360	122,400
2025-05-28	0.340	0.360	0.340	0.360	0.360	138,600
2025-05-27	0.350	0.380	0.340	0.355	0.355	223,200
2025-05-26	0.345	0.345	0.345	0.345	0.345	153,000
2025-05-23	0.330	0.345	0.330	0.345	0.345	10,800
2025-05-22	0.330	0.345	0.330	0.345	0.345	45,000
2025-05-21	0.355	0.355	0.315	0.325	0.325	801,000
2025-05-20	0.355	0.355	0.355	0.355	0.355	0
2025-05-19	0.350	0.355	0.350	0.355	0.355	343,800
2025-05-16	0.355	0.355	0.355	0.355	0.355	0
2025-05-15	0.345	0.380	0.340	0.355	0.355	37,800
2025-05-14	0.350	0.350	0.350	0.350	0.350	0
2025-05-13	0.345	0.350	0.335	0.350	0.350	7,200

← NewerPage 6 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.