Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.470	0.470	0.465	0.465	0.465	1,308,000
2023-05-19	0.470	0.480	0.465	0.470	0.470	3,458,000
2023-05-18	0.465	0.470	0.465	0.465	0.465	1,404,000
2023-05-17	0.465	0.470	0.455	0.455	0.455	826,000
2023-05-16	0.465	0.470	0.460	0.465	0.465	1,668,000
2023-05-15	0.460	0.470	0.460	0.460	0.460	1,626,000
2023-05-12	0.470	0.470	0.455	0.460	0.460	2,084,000
2023-05-11	0.470	0.480	0.465	0.465	0.465	2,082,000
2023-05-10	0.465	0.475	0.465	0.470	0.470	360,000
2023-05-09	0.475	0.480	0.465	0.465	0.465	1,932,000
2023-05-08	0.495	0.495	0.475	0.475	0.475	4,370,000
2023-05-05	0.500	0.500	0.485	0.495	0.495	954,000
2023-05-04	0.485	0.500	0.485	0.500	0.500	720,000
2023-05-03	0.490	0.495	0.485	0.490	0.490	618,000
2023-05-02	0.495	0.500	0.490	0.500	0.500	1,170,000
2023-04-28	0.490	0.495	0.480	0.485	0.485	1,162,000
2023-04-27	0.495	0.495	0.485	0.485	0.485	794,000
2023-04-26	0.485	0.500	0.485	0.495	0.495	614,000
2023-04-25	0.495	0.495	0.485	0.485	0.485	1,702,000
2023-04-24	0.500	0.500	0.490	0.495	0.495	2,806,000
2023-04-21	0.540	0.540	0.500	0.500	0.500	7,358,000
2023-04-20	0.550	0.560	0.530	0.530	0.530	3,312,000
2023-04-19	0.530	0.560	0.520	0.550	0.550	8,534,000
2023-04-18	0.530	0.540	0.520	0.520	0.520	1,506,000
2023-04-17	0.540	0.560	0.520	0.530	0.530	4,778,000
2023-04-14	0.530	0.560	0.530	0.550	0.550	3,127,000
2023-04-13	0.530	0.550	0.530	0.540	0.540	1,826,000
2023-04-12	0.520	0.560	0.520	0.550	0.550	5,796,000
2023-04-11	0.560	0.560	0.500	0.520	0.520	10,560,000
2023-04-06	0.580	0.590	0.550	0.560	0.560	12,114,000
2023-04-04	0.530	0.590	0.510	0.580	0.580	21,604,000
2023-04-03	0.490	0.550	0.490	0.520	0.520	11,826,000
2023-03-31	0.500	0.500	0.490	0.495	0.495	1,060,000
2023-03-30	0.490	0.490	0.480	0.490	0.490	816,000
2023-03-29	0.495	0.500	0.470	0.485	0.485	4,966,000
2023-03-28	0.490	0.500	0.485	0.495	0.495	2,226,000
2023-03-27	0.500	0.510	0.480	0.490	0.490	7,970,000
2023-03-24	0.540	0.540	0.500	0.500	0.500	21,261,000
2023-03-23	0.540	0.580	0.540	0.580	0.580	4,882,000
2023-03-22	0.540	0.550	0.520	0.540	0.540	3,529,000
2023-03-21	0.520	0.530	0.510	0.530	0.530	2,192,000
2023-03-20	0.540	0.540	0.510	0.520	0.520	5,814,000
2023-03-17	0.520	0.560	0.520	0.560	0.560	4,142,000
2023-03-16	0.530	0.540	0.510	0.520	0.520	2,856,000
2023-03-15	0.530	0.550	0.530	0.540	0.540	2,720,000
2023-03-14	0.540	0.550	0.520	0.530	0.530	5,132,000
2023-03-13	0.540	0.540	0.530	0.540	0.540	702,000
2023-03-10	0.550	0.550	0.530	0.540	0.540	7,270,000
2023-03-09	0.550	0.580	0.540	0.560	0.560	2,890,000
2023-03-08	0.560	0.560	0.550	0.560	0.560	1,502,000
2023-03-07	0.570	0.590	0.560	0.570	0.570	3,410,000
2023-03-06	0.590	0.590	0.570	0.580	0.580	4,214,000
2023-03-03	0.590	0.600	0.580	0.590	0.590	2,436,000
2023-03-02	0.580	0.590	0.570	0.590	0.590	916,000
2023-03-01	0.570	0.590	0.550	0.580	0.580	4,850,000
2023-02-28	0.550	0.570	0.550	0.560	0.560	2,678,000
2023-02-27	0.570	0.580	0.540	0.550	0.550	5,330,000
2023-02-24	0.620	0.620	0.570	0.580	0.580	17,822,000
2023-02-23	0.620	0.630	0.620	0.620	0.620	1,376,000
2023-02-22	0.640	0.640	0.610	0.620	0.620	5,352,000

← NewerPage 15 of 21 · 1,233 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.