Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.380	0.405	0.380	0.400	0.400	3,894,000
2025-05-09	0.390	0.390	0.380	0.385	0.385	2,982,000
2025-05-08	0.390	0.390	0.385	0.390	0.390	1,382,000
2025-05-07	0.400	0.400	0.380	0.390	0.390	4,752,000
2025-05-06	0.395	0.400	0.390	0.390	0.390	1,000,000
2025-05-02	0.385	0.400	0.385	0.395	0.395	2,438,000
2025-04-30	0.380	0.395	0.380	0.390	0.390	2,212,000
2025-04-29	0.390	0.400	0.380	0.380	0.380	3,228,000
2025-04-28	0.400	0.405	0.390	0.390	0.390	3,000,000
2025-04-25	0.405	0.410	0.395	0.405	0.405	2,210,000
2025-04-24	0.410	0.410	0.400	0.400	0.400	2,168,000
2025-04-23	0.410	0.420	0.410	0.410	0.410	3,606,000
2025-04-22	0.400	0.410	0.395	0.410	0.410	2,152,000
2025-04-17	0.400	0.410	0.395	0.400	0.400	2,178,000
2025-04-16	0.410	0.420	0.395	0.400	0.400	3,556,000
2025-04-15	0.420	0.420	0.410	0.415	0.415	2,624,000
2025-04-14	0.430	0.435	0.410	0.415	0.415	5,686,000
2025-04-11	0.385	0.435	0.380	0.410	0.410	12,686,000
2025-04-10	0.390	0.410	0.390	0.390	0.390	5,504,000
2025-04-09	0.355	0.390	0.345	0.385	0.385	8,022,000
2025-04-08	0.355	0.380	0.355	0.370	0.370	3,954,000
2025-04-07	0.420	0.420	0.355	0.355	0.355	11,258,000
2025-04-03	0.450	0.455	0.425	0.440	0.440	6,718,000
2025-04-02	0.445	0.465	0.445	0.450	0.450	1,622,000
2025-04-01	0.445	0.455	0.445	0.445	0.445	2,318,000
2025-03-31	0.460	0.460	0.440	0.445	0.445	5,790,000
2025-03-28	0.480	0.480	0.460	0.460	0.460	3,296,000
2025-03-27	0.480	0.500	0.465	0.480	0.480	6,120,000
2025-03-26	0.465	0.490	0.465	0.480	0.480	2,682,000
2025-03-25	0.470	0.475	0.460	0.460	0.460	2,398,000
2025-03-24	0.480	0.485	0.470	0.480	0.480	3,008,000
2025-03-21	0.520	0.520	0.475	0.480	0.480	13,326,000
2025-03-20	0.540	0.540	0.520	0.520	0.520	6,494,000
2025-03-19	0.540	0.540	0.530	0.540	0.540	2,474,000
2025-03-18	0.540	0.550	0.530	0.540	0.540	2,438,000
2025-03-17	0.540	0.540	0.520	0.530	0.530	7,936,000
2025-03-14	0.530	0.540	0.520	0.540	0.540	5,680,000
2025-03-13	0.540	0.550	0.520	0.530	0.530	6,028,000
2025-03-12	0.550	0.550	0.530	0.530	0.530	2,508,000
2025-03-11	0.530	0.560	0.520	0.550	0.550	3,538,000
2025-03-10	0.550	0.560	0.530	0.550	0.550	3,800,000
2025-03-07	0.560	0.580	0.550	0.550	0.550	6,334,000
2025-03-06	0.570	0.590	0.560	0.570	0.570	9,826,000
2025-03-05	0.540	0.560	0.540	0.560	0.560	5,556,000
2025-03-04	0.530	0.550	0.520	0.540	0.540	8,140,000
2025-03-03	0.550	0.570	0.530	0.540	0.540	9,604,000
2025-02-28	0.580	0.580	0.540	0.550	0.550	11,502,000
2025-02-27	0.610	0.640	0.560	0.570	0.570	27,388,000
2025-02-26	0.610	0.640	0.610	0.610	0.610	16,678,000
2025-02-25	0.610	0.640	0.600	0.600	0.600	14,836,000
2025-02-24	0.640	0.660	0.620	0.620	0.620	18,798,000
2025-02-21	0.660	0.660	0.630	0.640	0.640	40,212,000
2025-02-20	0.670	0.670	0.610	0.640	0.640	42,898,301
2025-02-19	0.580	0.690	0.580	0.670	0.670	92,652,000
2025-02-18	0.580	0.600	0.560	0.580	0.580	14,252,000
2025-02-17	0.550	0.600	0.540	0.580	0.580	28,910,000
2025-02-14	0.540	0.550	0.520	0.540	0.540	8,552,000
2025-02-13	0.560	0.570	0.530	0.530	0.530	11,890,000
2025-02-12	0.540	0.570	0.540	0.560	0.560	13,202,000
2025-02-11	0.570	0.570	0.530	0.530	0.530	9,852,000

← NewerPage 7 of 21 · 1,233 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.