Solomon Systech International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.610	0.620	0.570	0.570	0.570	13,468,000
2024-11-07	0.570	0.600	0.560	0.590	0.590	16,736,000
2024-11-06	0.600	0.600	0.560	0.570	0.570	7,510,746
2024-11-05	0.560	0.590	0.560	0.590	0.590	13,696,000
2024-11-04	0.560	0.570	0.550	0.550	0.550	3,322,000
2024-11-01	0.580	0.580	0.550	0.550	0.550	6,588,000
2024-10-31	0.560	0.590	0.560	0.570	0.570	5,940,000
2024-10-30	0.580	0.580	0.550	0.560	0.560	6,270,000
2024-10-29	0.580	0.590	0.550	0.570	0.570	12,580,000
2024-10-28	0.580	0.580	0.560	0.580	0.580	7,186,000
2024-10-25	0.570	0.600	0.570	0.580	0.580	13,131,000
2024-10-24	0.580	0.600	0.560	0.560	0.560	10,844,000
2024-10-23	0.600	0.620	0.580	0.590	0.590	15,838,000
2024-10-22	0.630	0.630	0.590	0.590	0.590	14,576,000
2024-10-21	0.610	0.650	0.580	0.620	0.620	63,729,398
2024-10-18	0.510	0.580	0.500	0.580	0.580	58,024,340
2024-10-17	0.530	0.560	0.500	0.500	0.500	13,454,000
2024-10-16	0.510	0.530	0.500	0.520	0.520	15,168,000
2024-10-15	0.570	0.610	0.520	0.530	0.530	36,972,340
2024-10-14	0.530	0.570	0.490	0.560	0.560	28,710,000
2024-10-10	0.660	0.670	0.540	0.540	0.540	37,556,000
2024-10-09	0.630	0.680	0.540	0.620	0.620	71,742,000
2024-10-08	0.840	0.860	0.620	0.620	0.620	75,866,000
2024-10-07	0.790	0.960	0.710	0.790	0.790	253,126,000
2024-10-04	0.410	0.790	0.400	0.690	0.690	459,483,250
2024-10-03	0.425	0.435	0.385	0.405	0.405	5,730,000
2024-10-02	0.410	0.425	0.410	0.425	0.425	12,272,000
2024-09-30	0.375	0.410	0.375	0.410	0.410	19,056,000
2024-09-27	0.360	0.380	0.350	0.375	0.375	6,422,000
2024-09-26	0.350	0.360	0.350	0.360	0.360	1,710,000
2024-09-25	0.360	0.365	0.345	0.355	0.355	1,390,000
2024-09-24	0.355	0.355	0.335	0.355	0.355	2,394,000
2024-09-23	0.345	0.360	0.340	0.345	0.345	1,218,000
2024-09-20	0.360	0.370	0.350	0.365	0.365	2,376,000
2024-09-19	0.340	0.365	0.340	0.360	0.360	1,674,000
2024-09-17	0.345	0.390	0.345	0.350	0.350	10,372,000
2024-09-16	0.320	0.350	0.315	0.340	0.340	6,874,000
2024-09-13	0.315	0.320	0.305	0.320	0.320	820,000
2024-09-12	0.315	0.320	0.315	0.320	0.320	56,000
2024-09-11	0.320	0.320	0.305	0.305	0.305	1,052,000
2024-09-10	0.320	0.325	0.315	0.325	0.325	1,298,000
2024-09-09	0.330	0.335	0.315	0.325	0.325	1,732,000
2024-09-05	0.330	0.340	0.330	0.335	0.335	416,000
2024-09-04	0.335	0.340	0.330	0.335	0.335	1,341,000
2024-09-03	0.350	0.355	0.340	0.345	0.345	1,164,000
2024-09-02	0.350	0.350	0.345	0.350	0.350	724,000
2024-08-30	0.345	0.385	0.345	0.355	0.355	7,508,000
2024-08-29	0.340	0.350	0.335	0.350	0.350	862,000
2024-08-28	0.350	0.350	0.335	0.345	0.345	2,326,000
2024-08-27	0.325	0.355	0.325	0.350	0.350	10,508,000
2024-08-26	0.320	0.330	0.315	0.325	0.325	1,726,000
2024-08-23	0.310	0.320	0.310	0.315	0.315	1,348,000
2024-08-22	0.310	0.325	0.310	0.315	0.315	3,382,000
2024-08-21	0.310	0.320	0.305	0.310	0.310	1,448,000
2024-08-20	0.290	0.320	0.290	0.315	0.315	4,568,000
2024-08-19	0.290	0.300	0.280	0.290	0.290	930,000
2024-08-16	0.280	0.290	0.280	0.290	0.290	2,094,000
2024-08-15	0.285	0.290	0.275	0.280	0.280	410,000
2024-08-14	0.280	0.285	0.280	0.280	0.280	268,000
2024-08-13	0.275	0.290	0.275	0.285	0.285	456,000

← NewerPage 9 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.