Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.700	0.710	0.670	0.690	0.690	9,730,000
2022-08-24	0.700	0.710	0.650	0.690	0.690	23,442,000
2022-08-23	0.610	0.730	0.600	0.710	0.710	92,857,820
2022-08-22	0.570	0.620	0.570	0.590	0.590	21,304,000
2022-08-19	0.550	0.580	0.550	0.570	0.570	6,882,000
2022-08-18	0.530	0.570	0.530	0.550	0.550	8,106,000
2022-08-17	0.530	0.540	0.530	0.530	0.530	910,000
2022-08-16	0.530	0.550	0.530	0.530	0.530	4,616,000
2022-08-15	0.550	0.550	0.530	0.540	0.540	3,184,000
2022-08-12	0.550	0.560	0.540	0.540	0.540	4,034,000
2022-08-11	0.550	0.580	0.540	0.550	0.550	8,458,820
2022-08-10	0.560	0.560	0.530	0.550	0.550	3,814,000
2022-08-09	0.570	0.570	0.550	0.560	0.560	8,376,000
2022-08-08	0.590	0.600	0.570	0.580	0.580	8,372,000
2022-08-05	0.570	0.590	0.550	0.590	0.590	20,918,000
2022-08-04	0.540	0.570	0.540	0.570	0.570	12,572,000
2022-08-03	0.520	0.560	0.510	0.530	0.530	15,168,000
2022-08-02	0.510	0.520	0.500	0.520	0.520	5,600,000
2022-08-01	0.520	0.530	0.510	0.530	0.530	3,148,000
2022-07-29	0.540	0.540	0.520	0.520	0.520	5,496,000
2022-07-28	0.530	0.540	0.520	0.540	0.540	3,688,000
2022-07-27	0.540	0.540	0.520	0.520	0.520	6,986,000
2022-07-26	0.560	0.560	0.540	0.550	0.550	1,676,000
2022-07-25	0.540	0.550	0.540	0.550	0.550	2,628,000
2022-07-22	0.540	0.550	0.530	0.530	0.530	2,867,202
2022-07-21	0.550	0.560	0.540	0.540	0.540	8,064,000
2022-07-20	0.540	0.560	0.530	0.550	0.550	13,416,000
2022-07-19	0.560	0.560	0.530	0.530	0.530	10,364,000
2022-07-18	0.560	0.570	0.560	0.560	0.560	3,140,000
2022-07-15	0.600	0.600	0.550	0.560	0.560	15,294,000
2022-07-14	0.580	0.600	0.550	0.600	0.600	39,617,422
2022-07-13	0.510	0.510	0.500	0.510	0.510	4,262,000
2022-07-12	0.520	0.520	0.510	0.510	0.510	3,976,000
2022-07-11	0.530	0.530	0.520	0.530	0.530	5,800,000
2022-07-08	0.540	0.550	0.530	0.540	0.540	3,531,679
2022-07-07	0.530	0.540	0.520	0.540	0.540	3,778,000
2022-07-06	0.530	0.540	0.510	0.540	0.540	6,221,800
2022-07-05	0.540	0.550	0.520	0.540	0.530	6,780,000
2022-07-04	0.570	0.570	0.530	0.540	0.530	13,682,000
2022-06-30	0.590	0.610	0.560	0.580	0.569	21,078,000
2022-06-29	0.580	0.610	0.560	0.580	0.569	12,198,000
2022-06-28	0.590	0.590	0.570	0.580	0.569	11,210,000
2022-06-27	0.540	0.590	0.540	0.590	0.579	18,518,000
2022-06-24	0.510	0.550	0.510	0.540	0.530	5,592,000
2022-06-23	0.510	0.530	0.510	0.520	0.510	2,902,000
2022-06-22	0.520	0.520	0.510	0.510	0.501	3,366,000
2022-06-21	0.520	0.530	0.520	0.520	0.510	4,200,000
2022-06-20	0.530	0.530	0.510	0.530	0.520	816,000
2022-06-17	0.520	0.530	0.520	0.530	0.520	1,364,000
2022-06-16	0.540	0.540	0.520	0.520	0.510	4,934,000
2022-06-15	0.540	0.550	0.530	0.550	0.540	2,048,000
2022-06-14	0.540	0.550	0.520	0.540	0.530	4,428,000
2022-06-13	0.570	0.570	0.540	0.550	0.540	6,244,000
2022-06-10	0.560	0.590	0.550	0.580	0.569	7,192,000
2022-06-09	0.560	0.590	0.560	0.570	0.559	9,622,000
2022-06-08	0.560	0.570	0.550	0.560	0.550	10,066,000
2022-06-07	0.560	0.560	0.540	0.550	0.540	6,604,000
2022-06-06	0.510	0.560	0.510	0.560	0.550	14,582,000
2022-06-02	0.520	0.520	0.510	0.520	0.510	2,898,000
2022-06-01	0.530	0.530	0.510	0.520	0.510	9,232,317

← NewerPage 18 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.