Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.475	0.490	0.465	0.480	0.480	4,158,000
2022-11-18	0.530	0.540	0.485	0.490	0.490	11,532,000
2022-11-17	0.530	0.530	0.495	0.520	0.520	11,182,000
2022-11-16	0.530	0.560	0.500	0.530	0.530	17,390,000
2022-11-15	0.435	0.540	0.430	0.530	0.530	26,300,000
2022-11-14	0.420	0.440	0.420	0.435	0.435	5,450,000
2022-11-11	0.415	0.425	0.410	0.425	0.425	3,868,000
2022-11-10	0.420	0.420	0.395	0.405	0.405	3,344,000
2022-11-09	0.420	0.430	0.410	0.420	0.420	3,022,000
2022-11-08	0.440	0.440	0.410	0.420	0.420	3,716,000
2022-11-07	0.400	0.435	0.400	0.430	0.430	9,862,000
2022-11-04	0.385	0.405	0.385	0.400	0.400	3,754,000
2022-11-03	0.380	0.385	0.370	0.380	0.380	2,506,000
2022-11-02	0.380	0.390	0.375	0.385	0.385	1,718,000
2022-11-01	0.365	0.385	0.365	0.385	0.385	3,366,000
2022-10-31	0.365	0.370	0.360	0.360	0.360	2,216,000
2022-10-28	0.400	0.400	0.360	0.365	0.365	5,490,000
2022-10-27	0.390	0.410	0.390	0.400	0.400	8,376,000
2022-10-26	0.370	0.395	0.370	0.390	0.390	2,522,000
2022-10-25	0.375	0.380	0.370	0.375	0.375	2,574,000
2022-10-24	0.395	0.395	0.365	0.370	0.370	4,098,000
2022-10-21	0.400	0.410	0.390	0.395	0.395	2,606,000
2022-10-20	0.400	0.410	0.385	0.405	0.405	2,228,000
2022-10-19	0.415	0.415	0.400	0.405	0.405	1,580,000
2022-10-18	0.400	0.415	0.395	0.415	0.415	2,788,000
2022-10-17	0.390	0.400	0.385	0.400	0.400	852,000
2022-10-14	0.390	0.410	0.390	0.390	0.390	2,826,000
2022-10-13	0.410	0.410	0.385	0.385	0.385	2,562,000
2022-10-12	0.410	0.415	0.380	0.410	0.410	5,572,000
2022-10-11	0.405	0.410	0.400	0.405	0.405	2,868,000
2022-10-10	0.430	0.430	0.415	0.415	0.415	3,732,000
2022-10-07	0.450	0.455	0.435	0.445	0.445	2,978,000
2022-10-06	0.465	0.465	0.455	0.460	0.460	1,038,000
2022-10-05	0.445	0.465	0.440	0.465	0.465	2,812,000
2022-10-03	0.435	0.445	0.430	0.440	0.440	1,404,000
2022-09-30	0.435	0.435	0.425	0.435	0.435	1,878,000
2022-09-29	0.470	0.475	0.425	0.435	0.435	7,972,000
2022-09-28	0.470	0.480	0.455	0.465	0.465	6,012,000
2022-09-27	0.480	0.480	0.455	0.475	0.475	10,734,000
2022-09-26	0.495	0.495	0.470	0.480	0.480	5,140,000
2022-09-23	0.495	0.500	0.490	0.490	0.490	2,564,000
2022-09-22	0.510	0.510	0.490	0.495	0.495	9,286,000
2022-09-21	0.510	0.520	0.510	0.510	0.510	4,234,000
2022-09-20	0.500	0.530	0.500	0.520	0.520	6,696,000
2022-09-19	0.580	0.590	0.490	0.495	0.495	28,778,000
2022-09-16	0.580	0.600	0.570	0.580	0.580	2,578,000
2022-09-15	0.590	0.600	0.580	0.580	0.580	2,810,000
2022-09-14	0.590	0.610	0.580	0.590	0.590	3,964,000
2022-09-13	0.620	0.630	0.610	0.610	0.610	1,858,000
2022-09-09	0.620	0.630	0.610	0.630	0.630	4,968,000
2022-09-08	0.580	0.630	0.570	0.630	0.630	13,816,000
2022-09-07	0.590	0.600	0.580	0.580	0.580	5,368,000
2022-09-06	0.620	0.620	0.590	0.600	0.600	5,372,000
2022-09-05	0.620	0.630	0.610	0.610	0.610	3,864,000
2022-09-02	0.630	0.650	0.620	0.620	0.620	5,256,000
2022-09-01	0.670	0.670	0.630	0.640	0.640	7,744,000
2022-08-31	0.650	0.690	0.640	0.670	0.670	8,086,000
2022-08-30	0.640	0.650	0.630	0.650	0.650	6,942,000
2022-08-29	0.640	0.650	0.620	0.650	0.650	4,874,000
2022-08-26	0.700	0.700	0.630	0.640	0.640	20,968,000

← NewerPage 17 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.