Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.640	0.640	0.630	0.640	0.640	876,000
2023-02-20	0.630	0.650	0.630	0.650	0.650	2,068,000
2023-02-17	0.630	0.650	0.630	0.640	0.640	2,064,000
2023-02-16	0.640	0.650	0.630	0.640	0.640	3,516,000
2023-02-15	0.660	0.660	0.640	0.640	0.640	3,642,000
2023-02-14	0.650	0.660	0.640	0.660	0.660	3,988,000
2023-02-13	0.640	0.650	0.630	0.650	0.650	3,302,000
2023-02-10	0.680	0.680	0.640	0.640	0.640	5,260,000
2023-02-09	0.630	0.680	0.620	0.680	0.680	16,042,000
2023-02-08	0.630	0.640	0.620	0.630	0.630	2,928,000
2023-02-07	0.620	0.630	0.610	0.630	0.630	3,456,000
2023-02-06	0.640	0.640	0.610	0.610	0.610	6,264,000
2023-02-03	0.660	0.660	0.630	0.650	0.650	6,920,000
2023-02-02	0.650	0.690	0.640	0.660	0.660	11,440,000
2023-02-01	0.620	0.650	0.620	0.650	0.650	9,758,000
2023-01-31	0.630	0.630	0.600	0.610	0.610	24,128,000
2023-01-30	0.690	0.690	0.630	0.630	0.630	14,192,000
2023-01-27	0.700	0.700	0.670	0.690	0.690	11,228,000
2023-01-26	0.650	0.700	0.650	0.700	0.700	26,428,000
2023-01-20	0.650	0.650	0.630	0.650	0.650	5,398,000
2023-01-19	0.620	0.660	0.620	0.650	0.650	11,684,000
2023-01-18	0.640	0.650	0.620	0.630	0.630	7,988,000
2023-01-17	0.670	0.670	0.640	0.640	0.640	7,976,000
2023-01-16	0.660	0.680	0.650	0.670	0.670	8,712,000
2023-01-13	0.680	0.680	0.650	0.660	0.660	9,862,000
2023-01-12	0.690	0.700	0.660	0.680	0.680	10,902,000
2023-01-11	0.690	0.710	0.680	0.690	0.690	17,442,000
2023-01-10	0.670	0.700	0.660	0.690	0.690	14,968,000
2023-01-09	0.640	0.670	0.620	0.670	0.670	15,684,000
2023-01-06	0.630	0.650	0.620	0.630	0.630	7,786,000
2023-01-05	0.610	0.650	0.610	0.630	0.630	13,336,000
2023-01-04	0.620	0.620	0.590	0.610	0.610	6,166,000
2023-01-03	0.620	0.620	0.600	0.620	0.620	6,184,000
2022-12-30	0.630	0.640	0.610	0.620	0.620	11,762,000
2022-12-29	0.610	0.620	0.600	0.610	0.610	5,286,000
2022-12-28	0.610	0.630	0.600	0.620	0.620	10,298,000
2022-12-23	0.570	0.620	0.560	0.600	0.600	19,846,000
2022-12-22	0.600	0.610	0.570	0.580	0.580	7,486,000
2022-12-21	0.570	0.590	0.560	0.590	0.590	8,734,000
2022-12-20	0.550	0.570	0.550	0.570	0.570	5,158,000
2022-12-19	0.560	0.580	0.540	0.550	0.550	5,790,000
2022-12-16	0.540	0.550	0.530	0.550	0.550	6,320,000
2022-12-15	0.560	0.590	0.540	0.550	0.550	13,224,000
2022-12-14	0.610	0.620	0.540	0.550	0.550	28,382,000
2022-12-13	0.500	0.600	0.495	0.600	0.600	20,280,000
2022-12-12	0.500	0.510	0.500	0.510	0.510	3,128,000
2022-12-09	0.500	0.520	0.480	0.520	0.520	10,430,000
2022-12-08	0.500	0.500	0.485	0.495	0.495	2,404,000
2022-12-07	0.495	0.530	0.485	0.490	0.490	10,816,000
2022-12-06	0.500	0.510	0.490	0.500	0.500	1,848,000
2022-12-05	0.470	0.510	0.470	0.500	0.500	5,338,000
2022-12-02	0.480	0.480	0.475	0.475	0.475	778,000
2022-12-01	0.490	0.510	0.475	0.475	0.475	4,266,000
2022-11-30	0.475	0.490	0.470	0.480	0.480	2,320,000
2022-11-29	0.455	0.480	0.455	0.475	0.475	2,590,000
2022-11-28	0.470	0.470	0.455	0.460	0.460	2,526,000
2022-11-25	0.475	0.485	0.470	0.475	0.475	2,088,000
2022-11-24	0.475	0.485	0.470	0.485	0.485	2,250,000
2022-11-23	0.470	0.475	0.465	0.465	0.465	1,864,000
2022-11-22	0.485	0.485	0.465	0.465	0.465	3,724,000

← NewerPage 16 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.