Want to see HK:1308 full AI Analyst Report?
SITC International Holdings Co., Ltd. (1308) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.98 | 48.80 | 47.46 | 48.24 | 48.24 | +1.34% | 5,851,161 | 1.13 |
| Oct 29, 2026 | 48.80 | 49.02 | 47.40 | 47.60 | 47.60 | -1.94% | 2,598,122 | 0.50 |
| Oct 28, 2026 | 48.26 | 48.60 | 47.14 | 48.54 | 48.54 | +1.25% | 4,968,707 | 0.96 |
| Oct 27, 2026 | 48.16 | 48.38 | 47.30 | 47.94 | 47.94 | -0.04% | 5,352,047 | 1.04 |
| Oct 26, 2026 | 47.68 | 48.48 | 46.76 | 47.96 | 47.96 | +0.59% | 4,345,240 | 0.84 |
| Oct 23, 2026 | 47.06 | 47.80 | 46.66 | 47.68 | 47.68 | +1.32% | 5,749,051 | 1.12 |
| Oct 22, 2026 | 48.46 | 48.46 | 46.06 | 47.06 | 47.06 | -3.33% | 6,990,864 | 1.38 |
| Oct 21, 2026 | 49.80 | 49.80 | 48.04 | 48.68 | 48.68 | -1.46% | 4,796,986 | 0.95 |
| Oct 20, 2026 | 49.56 | 49.86 | 48.28 | 49.40 | 49.40 | -0.24% | 5,292,525 | 1.04 |
| Oct 19, 2026 | 49.52 | 49.94 | 48.56 | 49.52 | 49.52 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 48.78 | 49.94 | 48.56 | 49.52 | 49.52 | +2.10% | 4,330,765 | 0.83 |
| Oct 15, 2026 | 50.55 | 51.65 | 47.78 | 48.50 | 48.50 | -6.55% | 6,658,428 | 1.29 |
| Oct 14, 2026 | 51.30 | 52.15 | 51.15 | 51.90 | 51.90 | -0.19% | 6,944,683 | 1.36 |
| Oct 13, 2026 | 50.55 | 52.00 | 49.80 | 52.00 | 52.00 | +2.87% | 3,340,345 | 0.66 |
| Oct 12, 2026 | 50.05 | 51.50 | 49.90 | 50.55 | 50.55 | +1.00% | 3,033,136 | 0.60 |
| Oct 09, 2026 | 49.50 | 50.70 | 49.46 | 50.05 | 50.05 | +1.11% | 4,554,481 | 0.89 |
| Oct 08, 2026 | 47.92 | 49.66 | 47.24 | 49.50 | 49.50 | +1.06% | 5,495,375 | 1.08 |
| Oct 07, 2026 | 48.06 | 48.98 | 47.70 | 48.98 | 48.98 | +2.55% | 3,113,138 | 0.61 |
| Oct 06, 2026 | 47.62 | 47.96 | 47.00 | 47.76 | 47.76 | -1.04% | 2,316,256 | 0.45 |
| Oct 05, 2026 | 48.60 | 48.72 | 47.36 | 48.26 | 48.26 | +0.96% | 1,889,500 | 0.37 |
| Oct 02, 2026 | 48.04 | 48.20 | 47.04 | 47.80 | 47.80 | -0.50% | 4,131,540 | 0.80 |
| Oct 01, 2026 | 48.04 | 48.40 | 46.78 | 48.04 | 48.04 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 47.12 | 48.40 | 46.78 | 48.04 | 48.04 | +2.47% | 8,904,552 | 1.73 |
| Sep 29, 2026 | 48.98 | 48.98 | 46.60 | 46.88 | 46.88 | -4.29% | 3,828,672 | 0.75 |
| Sep 28, 2026 | 48.54 | 49.48 | 48.14 | 48.98 | 48.98 | +0.91% | 4,215,366 | 0.83 |
| Sep 25, 2026 | 48.60 | 48.74 | 47.98 | 48.54 | 48.54 | -0.12% | 2,283,015 | 0.45 |
| Sep 24, 2026 | 49.00 | 49.00 | 47.70 | 48.60 | 48.60 | +1.67% | 8,108,675 | 1.62 |
| Sep 23, 2026 | 48.22 | 48.30 | 46.84 | 47.80 | 47.80 | -0.87% | 6,110,726 | 1.23 |
| Sep 22, 2026 | 48.72 | 48.72 | 47.42 | 48.22 | 48.22 | -1.15% | 3,108,682 | 0.63 |
| Sep 21, 2026 | 48.16 | 49.44 | 48.00 | 48.78 | 48.78 | +1.29% | 4,742,144 | 0.96 |
| Sep 18, 2026 | 48.28 | 48.34 | 47.56 | 48.16 | 48.16 | +0.50% | 8,134,676 | 1.67 |
| Sep 17, 2026 | 48.18 | 48.34 | 46.64 | 47.92 | 47.92 | +2.48% | 11,684,778 | 2.46 |
| Sep 16, 2026 | 46.10 | 46.94 | 45.66 | 46.76 | 46.76 | +3.00% | 5,333,917 | 1.14 |
| Sep 15, 2026 | 46.00 | 46.00 | 44.74 | 45.40 | 45.40 | -1.30% | 3,335,786 | 0.71 |
| Sep 14, 2026 | 45.36 | 46.24 | 45.04 | 46.00 | 46.00 | +1.41% | 3,368,434 | 0.72 |
| Sep 11, 2026 | 44.58 | 45.36 | 44.14 | 45.36 | 45.36 | +1.75% | 9,693,295 | 2.11 |
| Sep 10, 2026 | 45.10 | 45.32 | 44.14 | 44.58 | 44.58 | -1.15% | 3,394,065 | 0.74 |
| Sep 09, 2026 | 44.40 | 45.48 | 43.84 | 45.10 | 45.10 | +0.31% | 6,497,662 | 1.42 |
| Sep 08, 2026 | 45.70 | 45.70 | 43.28 | 44.96 | 44.96 | -2.39% | 4,735,960 | 1.04 |
| Sep 07, 2026 | 46.46 | 46.60 | 45.56 | 46.06 | 46.06 | +1.86% | 2,922,353 | 0.64 |
| Sep 04, 2026 | 45.72 | 46.00 | 44.26 | 45.22 | 45.22 | +0.00% | 7,255,407 | 1.58 |
| Sep 03, 2026 | 44.40 | 45.22 | 44.38 | 45.22 | 45.22 | +2.26% | 4,528,586 | 0.99 |
| Sep 02, 2026 | 45.14 | 45.14 | 43.10 | 44.22 | 44.22 | -1.60% | 7,269,194 | 1.60 |
| Sep 01, 2026 | 46.30 | 46.70 | 44.68 | 44.94 | 44.94 | -2.81% | 9,122,244 | 2.06 |
| Aug 31, 2026 | 47.68 | 47.74 | 46.72 | 47.74 | 46.24 | +0.13% | 10,923,452 | 2.53 |
| Aug 28, 2026 | 47.28 | 47.80 | 46.06 | 47.68 | 46.18 | +0.85% | 6,212,106 | 1.45 |
| Aug 27, 2026 | 48.04 | 48.76 | 47.00 | 47.28 | 45.79 | -0.30% | 5,595,859 | 1.30 |
| Aug 26, 2026 | 45.88 | 47.50 | 45.88 | 47.42 | 45.93 | -0.42% | 7,897,870 | 1.83 |
| Aug 25, 2026 | 48.40 | 49.14 | 47.16 | 47.62 | 46.12 | -2.26% | 8,141,404 | 1.90 |
| Aug 24, 2026 | 43.10 | 48.82 | 43.10 | 48.72 | 47.19 | -0.69% | 8,145,233 | 1.94 |