Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.710	0.740	0.710	0.730	0.717	5,084,000
2022-02-28	0.730	0.730	0.700	0.710	0.697	7,656,000
2022-02-25	0.730	0.740	0.710	0.730	0.717	8,128,000
2022-02-24	0.760	0.770	0.710	0.730	0.717	11,812,000
2022-02-23	0.740	0.780	0.740	0.770	0.756	20,738,000
2022-02-22	0.750	0.750	0.720	0.730	0.717	11,956,000
2022-02-21	0.760	0.770	0.750	0.750	0.736	3,326,000
2022-02-18	0.780	0.790	0.770	0.770	0.756	4,392,000
2022-02-17	0.800	0.800	0.780	0.780	0.766	3,686,000
2022-02-16	0.810	0.820	0.790	0.800	0.785	4,506,000
2022-02-15	0.770	0.810	0.770	0.800	0.785	8,614,000
2022-02-14	0.800	0.800	0.770	0.770	0.756	11,984,000
2022-02-11	0.790	0.820	0.780	0.800	0.785	14,886,500
2022-02-10	0.770	0.810	0.770	0.790	0.775	13,388,000
2022-02-09	0.750	0.780	0.750	0.760	0.746	5,680,000
2022-02-08	0.770	0.770	0.740	0.750	0.736	6,246,000
2022-02-07	0.760	0.780	0.760	0.770	0.756	1,466,000
2022-02-04	0.770	0.780	0.760	0.770	0.756	6,288,000
2022-01-31	0.770	0.780	0.750	0.770	0.756	1,554,000
2022-01-28	0.760	0.770	0.740	0.770	0.756	3,972,000
2022-01-27	0.780	0.780	0.740	0.750	0.736	8,834,000
2022-01-26	0.780	0.800	0.780	0.780	0.766	1,980,000
2022-01-25	0.790	0.790	0.780	0.780	0.766	3,608,000
2022-01-24	0.790	0.810	0.780	0.800	0.785	7,706,000
2022-01-21	0.840	0.850	0.800	0.810	0.795	12,026,000
2022-01-20	0.870	0.870	0.830	0.840	0.824	17,187,000
2022-01-19	0.920	0.920	0.860	0.870	0.854	10,816,000
2022-01-18	0.930	0.930	0.890	0.920	0.903	20,786,000
2022-01-17	0.900	0.920	0.880	0.910	0.893	13,396,000
2022-01-14	0.880	0.900	0.870	0.900	0.883	14,103,000
2022-01-13	0.860	0.920	0.850	0.860	0.844	31,508,500
2022-01-12	0.840	0.850	0.820	0.830	0.815	3,048,000
2022-01-11	0.810	0.840	0.810	0.830	0.815	4,582,000
2022-01-10	0.830	0.870	0.820	0.840	0.824	9,359,000
2022-01-07	0.790	0.840	0.780	0.830	0.815	17,134,000
2022-01-06	0.740	0.780	0.730	0.780	0.766	7,244,000
2022-01-05	0.770	0.770	0.750	0.760	0.746	3,590,000
2022-01-04	0.780	0.790	0.770	0.770	0.756	3,602,000
2022-01-03	0.760	0.790	0.760	0.780	0.766	4,404,000
2021-12-31	0.770	0.790	0.760	0.770	0.756	2,816,000
2021-12-30	0.750	0.780	0.750	0.770	0.756	4,454,000
2021-12-29	0.760	0.760	0.740	0.760	0.746	4,226,000
2021-12-28	0.750	0.760	0.750	0.760	0.746	5,800,000
2021-12-24	0.760	0.760	0.740	0.740	0.726	1,900,000
2021-12-23	0.740	0.760	0.730	0.750	0.736	4,848,000
2021-12-22	0.740	0.750	0.720	0.740	0.726	2,748,000
2021-12-21	0.700	0.740	0.680	0.740	0.726	7,012,000
2021-12-20	0.740	0.740	0.690	0.690	0.677	11,326,000
2021-12-17	0.760	0.770	0.730	0.740	0.726	5,082,000
2021-12-16	0.740	0.760	0.730	0.760	0.746	4,884,000
2021-12-15	0.770	0.780	0.730	0.750	0.736	9,380,000
2021-12-14	0.790	0.790	0.760	0.770	0.756	5,118,000
2021-12-13	0.790	0.800	0.790	0.800	0.785	2,058,000
2021-12-10	0.790	0.820	0.790	0.790	0.775	8,298,000
2021-12-09	0.800	0.800	0.780	0.790	0.775	6,176,000
2021-12-08	0.780	0.800	0.770	0.790	0.775	5,238,000
2021-12-07	0.750	0.770	0.740	0.770	0.756	7,038,000
2021-12-06	0.780	0.780	0.730	0.730	0.717	15,226,000
2021-12-03	0.790	0.800	0.780	0.780	0.766	5,522,000
2021-12-02	0.800	0.830	0.790	0.790	0.775	11,552,000

← NewerPage 20 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.