Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.360	0.360	0.345	0.345	0.345	2,196,000
2023-08-17	0.365	0.365	0.355	0.365	0.365	1,728,000
2023-08-15	0.350	0.375	0.350	0.370	0.370	2,152,000
2023-08-14	0.375	0.375	0.350	0.360	0.360	5,202,000
2023-08-11	0.400	0.400	0.375	0.380	0.380	3,110,000
2023-08-10	0.400	0.400	0.400	0.400	0.400	918,000
2023-08-09	0.405	0.410	0.400	0.405	0.405	2,426,000
2023-08-08	0.410	0.415	0.405	0.410	0.410	852,000
2023-08-07	0.420	0.420	0.405	0.415	0.415	932,000
2023-08-04	0.420	0.425	0.415	0.415	0.415	1,746,000
2023-08-03	0.425	0.425	0.420	0.425	0.425	1,244,000
2023-08-02	0.430	0.435	0.425	0.430	0.430	938,000
2023-08-01	0.450	0.450	0.430	0.435	0.435	936,000
2023-07-31	0.440	0.450	0.430	0.445	0.445	2,422,000
2023-07-28	0.430	0.440	0.430	0.440	0.440	726,000
2023-07-27	0.435	0.435	0.430	0.435	0.435	420,000
2023-07-26	0.440	0.440	0.430	0.435	0.435	472,000
2023-07-25	0.430	0.440	0.430	0.430	0.430	1,208,000
2023-07-24	0.420	0.435	0.420	0.420	0.420	2,360,000
2023-07-21	0.430	0.440	0.430	0.430	0.430	1,936,000
2023-07-20	0.445	0.445	0.430	0.430	0.430	2,018,000
2023-07-19	0.445	0.450	0.440	0.445	0.445	350,000
2023-07-18	0.450	0.450	0.450	0.450	0.450	696,000
2023-07-14	0.450	0.460	0.450	0.450	0.450	456,000
2023-07-13	0.450	0.460	0.445	0.450	0.450	1,302,000
2023-07-12	0.455	0.455	0.440	0.440	0.440	868,000
2023-07-11	0.450	0.460	0.445	0.455	0.455	174,000
2023-07-10	0.450	0.455	0.445	0.455	0.455	902,000
2023-07-07	0.450	0.455	0.445	0.445	0.445	432,000
2023-07-06	0.455	0.460	0.445	0.460	0.460	1,706,000
2023-07-05	0.470	0.470	0.460	0.465	0.465	920,000
2023-07-04	0.465	0.470	0.455	0.470	0.470	1,476,000
2023-07-03	0.460	0.465	0.455	0.465	0.465	690,000
2023-06-30	0.450	0.455	0.450	0.455	0.455	342,000
2023-06-29	0.450	0.450	0.440	0.445	0.445	1,246,000
2023-06-28	0.450	0.455	0.445	0.450	0.450	1,698,000
2023-06-27	0.455	0.460	0.450	0.455	0.455	768,000
2023-06-26	0.450	0.455	0.435	0.455	0.455	2,550,000
2023-06-23	0.460	0.460	0.450	0.460	0.460	1,928,000
2023-06-21	0.480	0.480	0.465	0.470	0.470	1,834,000
2023-06-20	0.485	0.485	0.475	0.480	0.480	2,948,000
2023-06-19	0.475	0.490	0.470	0.485	0.485	3,590,000
2023-06-16	0.475	0.475	0.465	0.470	0.470	2,752,000
2023-06-15	0.485	0.485	0.475	0.480	0.480	1,024,000
2023-06-14	0.495	0.495	0.480	0.485	0.485	1,738,000
2023-06-13	0.465	0.485	0.460	0.485	0.485	2,436,000
2023-06-12	0.470	0.470	0.460	0.470	0.470	210,000
2023-06-09	0.470	0.475	0.465	0.470	0.470	466,000
2023-06-08	0.465	0.475	0.460	0.475	0.475	564,000
2023-06-07	0.465	0.480	0.460	0.470	0.470	932,000
2023-06-06	0.470	0.475	0.465	0.470	0.470	518,000
2023-06-05	0.480	0.480	0.465	0.470	0.470	3,928,000
2023-06-02	0.470	0.480	0.465	0.475	0.475	834,000
2023-06-01	0.465	0.470	0.460	0.465	0.465	950,000
2023-05-31	0.465	0.465	0.455	0.465	0.465	1,884,000
2023-05-30	0.470	0.490	0.465	0.475	0.475	3,212,000
2023-05-29	0.455	0.490	0.455	0.470	0.470	5,632,000
2023-05-25	0.450	0.460	0.450	0.455	0.455	640,000
2023-05-24	0.460	0.460	0.450	0.455	0.455	772,000
2023-05-23	0.470	0.470	0.460	0.460	0.460	700,000

← NewerPage 14 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.