Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.370	0.370	0.370	0.370	0.370	0
2025-02-07	0.360	0.370	0.355	0.370	0.370	189,000
2025-02-06	0.370	0.370	0.370	0.370	0.370	0
2025-02-05	0.365	0.370	0.360	0.370	0.370	68,400
2025-02-04	0.360	0.370	0.360	0.370	0.370	90,000
2025-02-03	0.360	0.370	0.350	0.370	0.370	316,800
2025-01-28	0.370	0.370	0.370	0.370	0.370	0
2025-01-27	0.370	0.375	0.355	0.370	0.370	178,200
2025-01-24	0.365	0.370	0.355	0.370	0.370	124,200
2025-01-23	0.365	0.365	0.355	0.365	0.365	21,600
2025-01-22	0.355	0.365	0.355	0.365	0.365	28,800
2025-01-21	0.370	0.375	0.360	0.360	0.360	599,400
2025-01-20	0.370	0.380	0.365	0.380	0.380	217,800
2025-01-17	0.360	0.385	0.360	0.380	0.380	55,800
2025-01-16	0.370	0.375	0.365	0.370	0.370	160,200
2025-01-15	0.375	0.380	0.375	0.380	0.380	9,000
2025-01-14	0.375	0.375	0.375	0.375	0.375	0
2025-01-13	0.370	0.375	0.370	0.375	0.375	3,600
2025-01-10	0.380	0.380	0.380	0.380	0.380	0
2025-01-09	0.375	0.380	0.370	0.380	0.380	16,200
2025-01-08	0.370	0.375	0.365	0.375	0.375	57,600
2025-01-07	0.375	0.375	0.375	0.375	0.375	0
2025-01-06	0.375	0.380	0.375	0.380	0.380	9,000
2025-01-03	0.370	0.380	0.365	0.370	0.370	262,800
2025-01-02	0.380	0.385	0.370	0.385	0.385	167,400
2024-12-31	0.390	0.390	0.390	0.390	0.390	1,800
2024-12-30	0.385	0.385	0.375	0.385	0.385	12,600
2024-12-27	0.385	0.390	0.380	0.390	0.390	72,000
2024-12-24	0.375	0.385	0.370	0.385	0.385	75,600
2024-12-23	0.365	0.370	0.360	0.370	0.370	115,200
2024-12-20	0.365	0.375	0.365	0.370	0.370	100,800
2024-12-19	0.375	0.375	0.375	0.375	0.375	0
2024-12-18	0.375	0.375	0.375	0.375	0.375	0
2024-12-17	0.375	0.375	0.375	0.375	0.375	0
2024-12-16	0.370	0.380	0.370	0.375	0.375	25,200
2024-12-13	0.375	0.385	0.370	0.385	0.385	48,600
2024-12-12	0.370	0.385	0.370	0.375	0.375	331,200
2024-12-11	0.370	0.380	0.365	0.380	0.380	66,600
2024-12-10	0.385	0.385	0.365	0.380	0.380	59,400
2024-12-09	0.370	0.380	0.365	0.380	0.380	46,800
2024-12-06	0.380	0.380	0.380	0.380	0.380	1,800
2024-12-05	0.380	0.385	0.360	0.360	0.360	99,000
2024-12-04	0.360	0.380	0.360	0.380	0.380	14,400
2024-12-03	0.370	0.370	0.370	0.370	0.370	0
2024-12-02	0.370	0.370	0.370	0.370	0.370	0
2024-11-29	0.380	0.380	0.380	0.380	0.380	9,000
2024-11-28	0.365	0.380	0.365	0.380	0.380	246,600
2024-11-27	0.370	0.385	0.360	0.385	0.385	306,000
2024-11-26	0.365	0.370	0.360	0.370	0.370	167,400
2024-11-25	0.380	0.380	0.380	0.380	0.380	0
2024-11-22	0.380	0.380	0.380	0.380	0.380	0
2024-11-21	0.390	0.390	0.390	0.390	0.390	0
2024-11-20	0.390	0.390	0.390	0.390	0.390	0
2024-11-19	0.395	0.395	0.395	0.395	0.395	3,600
2024-11-18	0.385	0.385	0.385	0.385	0.385	0
2024-11-15	0.360	0.385	0.355	0.385	0.385	480,600
2024-11-14	0.370	0.380	0.365	0.370	0.370	54,000
2024-11-13	0.380	0.385	0.380	0.385	0.385	28,800
2024-11-12	0.370	0.385	0.365	0.385	0.385	48,600
2024-11-11	0.385	0.385	0.385	0.385	0.385	0

← NewerPage 8 of 21 · 1,234 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.