Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.510	0.530	0.510	0.530	0.520	3,020,000
2022-05-30	0.510	0.520	0.510	0.520	0.510	2,244,000
2022-05-27	0.530	0.530	0.510	0.510	0.501	4,542,000
2022-05-26	0.520	0.520	0.500	0.520	0.510	1,894,000
2022-05-25	0.510	0.520	0.510	0.520	0.510	844,000
2022-05-24	0.510	0.530	0.510	0.510	0.501	2,174,000
2022-05-23	0.530	0.530	0.510	0.510	0.501	2,335,500
2022-05-20	0.540	0.560	0.530	0.540	0.530	4,638,000
2022-05-19	0.540	0.540	0.520	0.540	0.530	3,354,000
2022-05-18	0.530	0.560	0.530	0.560	0.550	4,558,000
2022-05-17	0.510	0.550	0.500	0.530	0.520	14,414,000
2022-05-16	0.520	0.520	0.495	0.510	0.501	5,630,000
2022-05-13	0.485	0.530	0.480	0.520	0.510	17,186,000
2022-05-12	0.490	0.500	0.470	0.480	0.471	5,396,000
2022-05-11	0.470	0.510	0.465	0.490	0.481	15,052,000
2022-05-10	0.465	0.480	0.455	0.470	0.461	12,954,000
2022-05-06	0.485	0.485	0.470	0.480	0.471	8,676,000
2022-05-05	0.510	0.520	0.490	0.495	0.486	7,966,000
2022-05-04	0.510	0.510	0.495	0.500	0.491	3,112,000
2022-05-03	0.540	0.540	0.500	0.510	0.501	10,290,000
2022-04-29	0.520	0.550	0.510	0.550	0.540	8,610,000
2022-04-28	0.510	0.530	0.510	0.510	0.501	8,546,000
2022-04-27	0.500	0.510	0.490	0.500	0.491	6,701,000
2022-04-26	0.500	0.520	0.500	0.500	0.491	5,190,000
2022-04-25	0.520	0.530	0.500	0.500	0.491	9,614,000
2022-04-22	0.530	0.550	0.520	0.540	0.530	6,056,000
2022-04-21	0.560	0.570	0.540	0.540	0.530	3,354,000
2022-04-20	0.570	0.570	0.560	0.570	0.559	1,372,000
2022-04-19	0.580	0.580	0.560	0.570	0.559	2,206,000
2022-04-14	0.560	0.580	0.560	0.580	0.569	5,184,000
2022-04-13	0.560	0.580	0.540	0.560	0.550	6,834,000
2022-04-12	0.570	0.580	0.540	0.560	0.550	9,060,000
2022-04-11	0.590	0.600	0.560	0.560	0.550	7,064,000
2022-04-08	0.590	0.600	0.580	0.590	0.579	3,652,000
2022-04-07	0.590	0.610	0.580	0.590	0.579	3,044,000
2022-04-06	0.610	0.610	0.580	0.600	0.589	7,244,000
2022-04-04	0.600	0.620	0.600	0.620	0.609	3,750,000
2022-04-01	0.590	0.610	0.580	0.600	0.589	6,372,000
2022-03-31	0.620	0.620	0.590	0.600	0.589	7,616,070
2022-03-30	0.630	0.640	0.610	0.610	0.599	7,518,000
2022-03-29	0.620	0.630	0.610	0.620	0.609	3,446,000
2022-03-28	0.630	0.630	0.600	0.610	0.599	12,620,000
2022-03-25	0.680	0.700	0.620	0.620	0.609	17,812,000
2022-03-24	0.710	0.710	0.660	0.670	0.658	18,050,000
2022-03-23	0.700	0.730	0.700	0.720	0.707	17,594,000
2022-03-22	0.660	0.680	0.640	0.680	0.667	10,394,000
2022-03-21	0.630	0.660	0.620	0.650	0.638	10,246,000
2022-03-18	0.610	0.630	0.600	0.610	0.599	6,708,000
2022-03-17	0.590	0.630	0.590	0.610	0.599	13,870,000
2022-03-16	0.530	0.590	0.520	0.580	0.569	14,570,000
2022-03-15	0.560	0.570	0.480	0.510	0.501	22,876,000
2022-03-14	0.630	0.630	0.570	0.570	0.559	11,486,000
2022-03-11	0.650	0.650	0.620	0.630	0.618	7,820,000
2022-03-10	0.660	0.680	0.660	0.670	0.658	3,488,000
2022-03-09	0.650	0.670	0.620	0.640	0.628	8,112,000
2022-03-08	0.660	0.690	0.640	0.640	0.628	5,774,000
2022-03-07	0.670	0.690	0.640	0.670	0.658	11,906,000
2022-03-04	0.700	0.700	0.680	0.690	0.677	6,994,000
2022-03-03	0.700	0.720	0.700	0.710	0.697	3,852,000
2022-03-02	0.720	0.720	0.700	0.700	0.687	3,418,000

← NewerPage 19 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.