Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.245	0.245	0.240	0.245	0.245	830,000
2024-02-14	0.250	0.255	0.243	0.247	0.247	218,000
2024-02-09	0.250	0.250	0.248	0.248	0.248	124,000
2024-02-08	0.250	0.255	0.250	0.250	0.250	538,000
2024-02-07	0.265	0.265	0.248	0.248	0.248	1,414,000
2024-02-06	0.243	0.265	0.243	0.265	0.265	2,446,000
2024-02-05	0.260	0.260	0.246	0.248	0.248	904,000
2024-02-02	0.265	0.265	0.255	0.260	0.260	530,000
2024-02-01	0.260	0.260	0.255	0.260	0.260	126,000
2024-01-31	0.255	0.260	0.255	0.255	0.255	860,000
2024-01-30	0.260	0.260	0.250	0.255	0.255	1,244,000
2024-01-29	0.270	0.275	0.260	0.270	0.270	1,426,000
2024-01-26	0.280	0.280	0.270	0.275	0.275	1,078,000
2024-01-25	0.255	0.285	0.255	0.280	0.280	1,878,000
2024-01-24	0.260	0.260	0.250	0.260	0.260	1,674,000
2024-01-23	0.250	0.260	0.241	0.260	0.260	1,756,000
2024-01-22	0.260	0.260	0.250	0.250	0.250	3,124,000
2024-01-19	0.280	0.280	0.270	0.275	0.275	826,000
2024-01-18	0.275	0.280	0.275	0.280	0.280	398,000
2024-01-17	0.280	0.285	0.270	0.275	0.275	2,886,000
2024-01-16	0.295	0.295	0.285	0.290	0.290	2,758,000
2024-01-15	0.300	0.305	0.295	0.300	0.300	1,490,000
2024-01-12	0.300	0.310	0.300	0.305	0.305	290,000
2024-01-11	0.305	0.310	0.300	0.310	0.310	414,000
2024-01-10	0.300	0.305	0.300	0.305	0.305	338,000
2024-01-09	0.300	0.305	0.300	0.300	0.300	1,050,000
2024-01-08	0.300	0.300	0.300	0.300	0.300	442,000
2024-01-05	0.310	0.315	0.310	0.310	0.310	1,124,000
2024-01-04	0.315	0.320	0.310	0.320	0.320	674,000
2024-01-03	0.315	0.320	0.310	0.320	0.320	660,000
2024-01-02	0.320	0.320	0.310	0.315	0.315	1,096,000
2023-12-29	0.315	0.320	0.310	0.320	0.320	938,000
2023-12-28	0.315	0.325	0.315	0.320	0.320	1,034,000
2023-12-27	0.320	0.325	0.310	0.315	0.315	2,854,000
2023-12-22	0.315	0.325	0.310	0.310	0.310	1,086,000
2023-12-21	0.310	0.315	0.300	0.315	0.315	1,206,000
2023-12-20	0.320	0.320	0.310	0.315	0.315	764,000
2023-12-19	0.320	0.320	0.315	0.320	0.320	374,000
2023-12-18	0.330	0.330	0.315	0.325	0.325	3,058,000
2023-12-15	0.320	0.325	0.315	0.320	0.320	1,210,000
2023-12-14	0.320	0.320	0.310	0.315	0.315	1,488,000
2023-12-13	0.310	0.320	0.310	0.310	0.310	872,000
2023-12-12	0.315	0.315	0.310	0.315	0.315	724,000
2023-12-11	0.300	0.320	0.290	0.315	0.315	3,290,000
2023-12-08	0.300	0.305	0.300	0.305	0.305	1,426,000
2023-12-07	0.310	0.310	0.300	0.310	0.310	1,022,000
2023-12-06	0.310	0.315	0.310	0.315	0.315	242,000
2023-12-05	0.310	0.315	0.305	0.315	0.315	1,376,000
2023-12-04	0.320	0.320	0.310	0.315	0.315	1,004,000
2023-12-01	0.330	0.330	0.320	0.325	0.325	1,808,000
2023-11-30	0.335	0.340	0.325	0.340	0.340	1,484,000
2023-11-29	0.345	0.345	0.325	0.340	0.340	2,170,000
2023-11-28	0.350	0.355	0.345	0.350	0.350	816,000
2023-11-27	0.345	0.355	0.345	0.355	0.355	630,000
2023-11-24	0.355	0.355	0.345	0.355	0.355	618,000
2023-11-23	0.340	0.355	0.340	0.350	0.350	760,000
2023-11-22	0.345	0.350	0.335	0.340	0.340	1,064,000
2023-11-21	0.370	0.370	0.345	0.350	0.350	1,620,000
2023-11-20	0.350	0.370	0.340	0.365	0.365	3,398,000
2023-11-17	0.340	0.350	0.330	0.345	0.345	676,000

← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.0100 HKD
2021-06-07	0.0080 HKD

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