SITC Int

1308
🏛️ hong-kong →
28.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.55 28.75 28.00 28.20 1.2M
2021-12-30 28.50 29.05 28.50 28.75 1.0M
2021-12-29 29.40 29.45 29.00 29.20 1.8M
2021-12-28 29.55 29.70 28.90 29.45 1.8M
2021-12-24 30.50 30.50 29.50 29.55 0.5M
2021-12-23 29.80 30.35 29.40 30.20 3.1M
2021-12-22 30.95 31.80 29.10 29.45 4.7M
2021-12-21 30.40 31.50 30.40 30.95 4.3M
2021-12-20 30.10 31.10 29.80 30.25 4.5M
2021-12-17 30.75 31.35 30.05 30.05 4.2M
2021-12-16 30.30 31.10 29.70 30.85 8.3M
2021-12-15 29.80 30.85 29.25 30.10 7.1M
2021-12-14 31.45 31.45 30.15 30.55 3.9M
2021-12-13 31.00 31.70 30.55 30.85 5.5M
2021-12-10 31.10 31.30 30.55 30.95 4.8M
2021-12-09 31.05 31.60 30.75 31.10 2.5M
2021-12-08 30.95 31.75 30.70 31.15 5.3M
2021-12-07 30.65 31.90 30.20 30.95 5.6M
2021-12-06 31.20 31.65 30.60 30.85 4.2M
2021-12-03 30.10 31.60 30.10 31.05 5.0M
2021-12-02 30.00 30.75 29.95 30.10 6.3M
2021-12-01 30.60 30.60 28.70 30.00 12.4M
2021-11-30 28.65 31.80 28.25 31.25 28.5M
2021-11-29 27.90 29.60 27.55 28.80 7.3M
2021-11-26 28.50 28.90 27.95 28.20 6.2M
2021-11-25 27.05 28.15 27.05 27.90 5.0M
2021-11-24 26.55 27.20 26.35 26.75 4.6M
2021-11-23 25.55 26.65 25.40 26.40 3.5M
2021-11-22 26.30 26.60 25.65 25.65 5.4M
2021-11-19 24.15 26.00 24.15 25.95 6.5M
2021-11-18 24.90 25.10 24.10 24.20 6.7M
2021-11-17 25.25 25.25 24.75 25.05 3.3M
2021-11-16 24.75 25.55 24.25 25.30 8.4M
2021-11-15 25.50 25.65 24.60 24.75 4.1M
2021-11-12 26.15 26.35 25.55 25.65 2.5M
2021-11-11 25.75 26.35 25.60 25.85 3.4M
2021-11-10 26.10 27.00 26.10 26.25 4.5M
2021-11-09 25.85 26.20 25.10 26.00 1.5M
2021-11-08 26.30 26.80 25.30 25.85 3.4M
2021-11-05 27.15 27.75 26.05 26.30 8.3M
2021-11-04 27.35 27.40 26.35 26.90 4.9M
2021-11-03 25.80 26.60 25.55 26.50 4.4M
2021-11-02 26.40 26.50 25.40 25.60 3.5M
2021-11-01 26.60 26.65 24.85 25.95 4.3M
2021-10-29 26.15 26.45 25.50 26.35 4.5M
2021-10-28 26.00 27.00 25.80 26.15 4.9M
2021-10-27 26.50 26.65 25.35 26.00 8.5M
2021-10-26 26.80 26.95 26.25 26.50 7.9M
2021-10-25 25.60 26.20 25.00 26.00 4.7M
2021-10-22 25.05 25.70 24.80 25.60 5.9M
2021-10-21 24.60 25.40 24.50 25.10 5.8M
2021-10-20 25.30 25.65 24.65 24.85 8.9M
2021-10-19 24.65 25.20 24.20 25.15 4.7M
2021-10-18 23.55 24.60 23.45 24.40 3.8M
2021-10-15 24.40 24.75 23.30 23.50 15.1M
2021-10-12 23.75 24.70 23.15 23.70 11.3M
2021-10-11 23.95 24.60 23.35 23.75 17.7M
2021-10-08 26.10 26.10 22.80 23.35 26.2M
2021-10-07 26.00 26.60 25.65 26.10 10.0M
2021-10-06 28.35 28.35 25.75 25.85 10.1M
2021-10-05 28.20 28.40 27.65 28.10 9.6M
2021-10-04 27.65 28.25 27.15 27.75 6.7M
2021-09-30 28.15 28.50 27.60 27.95 10.5M
2021-09-29 30.00 31.15 28.80 29.15 10.0M
2021-09-28 30.70 30.80 28.75 30.20 8.4M
2021-09-27 35.00 35.40 30.30 30.40 11.2M
2021-09-24 34.00 36.00 34.00 35.50 11.8M
2021-09-23 33.20 34.80 33.20 34.00 5.7M
2021-09-21 32.20 33.15 31.90 33.00 4.2M
2021-09-20 32.10 33.10 31.25 32.50 3.2M
2021-09-17 32.80 33.50 32.30 32.80 4.7M
2021-09-16 33.80 33.90 32.50 32.90 3.8M
2021-09-15 33.70 34.10 33.35 33.80 3.0M
2021-09-14 34.25 34.95 33.40 33.70 3.6M
2021-09-13 34.80 34.90 33.40 34.05 5.0M
2021-09-10 34.80 35.10 33.95 35.00 6.6M
2021-09-09 32.75 34.40 32.30 34.25 8.0M
2021-09-08 32.50 33.10 32.00 32.75 9.0M
2021-09-07 31.05 31.80 31.05 31.80 3.6M
2021-09-06 31.60 32.50 30.90 31.10 3.6M
2021-09-03 32.10 32.85 31.30 31.60 6.9M
2021-09-02 33.00 34.00 32.20 32.40 4.9M
2021-09-01 34.70 34.70 31.80 32.60 45.7M
2021-08-31 34.50 35.05 33.85 33.90 73.7M
2021-08-30 33.40 34.30 33.15 34.30 8.7M
2021-08-27 33.80 34.05 32.80 33.40 7.8M
2021-08-26 34.20 34.70 33.55 34.50 7.3M
2021-08-25 33.95 34.20 33.45 34.00 6.4M
2021-08-24 32.40 33.85 32.15 33.75 11.0M
2021-08-23 31.80 32.60 31.00 32.40 8.5M
2021-08-20 31.95 31.95 29.75 30.75 9.2M
2021-08-19 31.40 32.75 31.25 31.95 14.4M
2021-08-18 29.25 31.40 29.10 31.25 9.4M
2021-08-17 29.80 30.00 29.00 29.20 10.3M
2021-08-16 29.85 30.55 28.90 29.05 6.9M
2021-08-13 29.75 29.85 29.05 29.85 5.8M
2021-08-12 30.00 30.20 29.10 29.50 7.6M
2021-08-11 29.50 29.75 28.50 29.05 7.0M
2021-08-10 31.00 31.15 29.40 29.50 10.0M
2021-08-09 31.40 31.45 30.50 31.05 3.0M
2021-08-06 31.50 31.65 30.35 30.75 6.6M
2021-08-05 32.45 32.75 30.80 30.85 7.3M
2021-08-04 33.15 33.95 32.35 32.55 4.5M
2021-08-03 33.05 33.25 32.00 33.10 5.8M
2021-08-02 32.00 33.15 31.50 32.95 4.1M
2021-07-30 32.45 33.50 31.80 32.00 6.9M
2021-07-29 32.20 33.00 31.20 32.80 7.6M
2021-07-28 29.00 30.45 28.10 30.30 6.3M
2021-07-27 31.25 32.20 28.35 28.80 7.9M
2021-07-26 32.30 33.25 30.80 31.25 6.2M
2021-07-23 32.70 33.15 31.75 31.80 5.2M
2021-07-22 31.40 32.65 30.85 32.45 8.1M
2021-07-21 32.10 32.75 30.35 30.70 11.4M
2021-07-20 32.65 33.10 31.90 32.20 4.9M
2021-07-19 32.95 33.90 32.40 32.75 4.9M
2021-07-16 33.00 33.80 32.80 33.00 5.0M
2021-07-15 32.10 33.00 31.60 32.90 7.5M
2021-07-14 33.05 33.20 31.95 32.35 4.5M
2021-07-13 32.80 33.40 32.45 33.05 4.9M
2021-07-12 32.25 32.85 29.70 32.50 7.5M
2021-07-09 33.70 34.30 32.15 32.35 7.5M
2021-07-08 33.90 34.50 33.00 34.30 10.5M
2021-07-07 32.90 34.80 32.50 34.05 7.1M
2021-07-06 32.50 33.65 32.15 33.45 5.8M
2021-07-05 32.80 33.80 32.40 32.80 5.5M
2021-07-02 32.50 32.70 31.70 32.50 6.3M
2021-06-30 30.85 32.50 30.35 32.45 9.7M
2021-06-29 30.95 31.50 30.30 30.80 4.6M
2021-06-28 30.70 31.25 30.50 30.85 2.6M
2021-06-25 30.80 31.45 30.30 30.80 6.2M
2021-06-24 30.25 30.65 29.55 30.65 6.8M
2021-06-23 30.00 30.25 29.50 30.05 10.5M
2021-06-22 30.00 30.00 28.85 29.90 6.6M
2021-06-21 30.80 30.80 29.30 29.60 8.7M
2021-06-18 29.90 31.15 29.40 30.90 12.8M
2021-06-17 27.55 28.40 27.40 27.95 6.3M
2021-06-16 29.40 29.55 27.30 27.55 8.0M
2021-06-15 30.00 30.60 29.20 29.40 5.7M
2021-06-11 29.05 30.15 29.05 29.85 7.4M
2021-06-10 28.80 29.35 28.35 28.80 10.3M
2021-06-09 29.40 29.90 28.80 29.25 5.1M
2021-06-08 28.50 29.35 28.50 29.30 3.3M
2021-06-07 28.90 28.90 27.80 28.30 5.6M
2021-06-04 28.75 29.25 28.30 29.00 3.0M
2021-06-03 29.10 29.35 28.50 28.75 3.4M
2021-06-02 28.80 29.50 28.45 28.75 6.7M
2021-06-01 27.85 28.55 26.60 28.45 7.0M
2021-05-31 27.40 28.00 26.65 27.75 5.6M
2021-05-28 27.00 27.65 26.80 27.40 6.9M
2021-05-27 26.00 26.65 25.85 26.55 8.3M
2021-05-26 26.60 27.00 25.50 26.00 9.0M
2021-05-25 26.75 27.00 26.10 26.75 6.9M
2021-05-24 27.10 27.65 26.10 26.55 6.1M
2021-05-21 26.15 27.40 25.25 27.00 8.7M
2021-05-20 28.40 28.40 26.25 26.45 8.9M
2021-05-18 28.20 28.70 27.85 28.40 4.3M
2021-05-17 26.90 28.10 26.90 27.65 6.2M
2021-05-14 26.85 27.35 26.20 26.75 5.3M
2021-05-13 26.50 27.60 26.20 26.85 8.5M
2021-05-12 28.50 28.70 26.40 27.40 15.7M
2021-05-11 31.40 31.45 29.95 30.10 6.6M
2021-05-10 30.80 31.75 29.95 31.45 6.2M
2021-05-07 31.15 32.70 30.20 30.25 10.1M
2021-05-06 30.35 31.00 29.85 30.40 6.0M
2021-05-05 30.15 31.20 29.85 30.35 3.8M
2021-05-04 30.20 30.50 29.70 30.25 3.0M
2021-05-03 29.30 30.00 28.90 30.00 3.1M
2021-04-30 30.00 30.20 29.00 29.65 7.7M
2021-04-29 30.40 30.65 29.60 30.25 7.4M
2021-04-28 30.65 31.40 30.30 31.25 8.9M
2021-04-27 29.30 30.50 29.20 30.45 9.7M
2021-04-26 28.10 29.20 27.25 29.10 7.4M
2021-04-23 27.55 28.75 27.20 27.40 5.9M
2021-04-22 27.15 28.00 26.90 27.40 6.4M
2021-04-21 27.00 27.45 26.50 26.75 5.2M
2021-04-20 26.75 27.00 26.15 26.75 4.6M
2021-04-19 26.65 27.00 25.75 26.95 5.0M
2021-04-16 25.50 26.55 25.15 26.50 8.4M
2021-04-15 25.00 25.90 24.25 25.15 9.5M
2021-04-14 23.75 24.20 23.30 23.80 9.1M
2021-04-13 25.10 25.45 23.85 24.20 11.4M
2021-04-12 27.55 27.85 25.20 25.45 11.3M
2021-04-09 28.10 28.80 27.90 28.05 8.7M
2021-04-08 27.75 28.10 27.35 28.00 6.7M
2021-04-07 27.00 28.15 27.00 27.65 13.1M
2021-04-01 26.90 27.30 26.40 26.90 5.9M
2021-03-31 27.05 27.10 25.90 26.35 8.6M
2021-03-30 26.85 27.20 26.05 27.10 7.2M
2021-03-29 25.65 26.45 25.25 26.05 5.6M
2021-03-26 24.20 25.70 24.10 25.40 4.7M
2021-03-25 24.35 25.15 23.00 24.65 5.5M
2021-03-24 24.75 24.90 23.55 24.50 10.0M
2021-03-23 25.65 25.65 24.55 24.80 7.5M
2021-03-22 25.50 25.90 25.15 25.65 6.1M
2021-03-19 25.55 25.80 25.00 25.65 8.6M
2021-03-18 25.30 26.00 24.85 25.50 5.6M
2021-03-17 24.80 25.70 24.40 25.25 8.8M
2021-03-16 24.90 25.20 24.20 24.85 4.9M
2021-03-15 24.50 25.15 24.25 24.75 8.0M
2021-03-12 23.85 24.85 23.80 24.60 9.2M
2021-03-11 22.70 23.70 22.20 23.55 8.7M
2021-03-10 22.50 23.35 22.05 22.70 8.0M
2021-03-09 20.90 22.45 20.50 22.00 7.8M
2021-03-08 22.70 22.95 20.70 21.75 17.3M
2021-03-05 21.50 22.75 20.75 22.75 13.6M
2021-03-04 22.15 22.50 21.85 22.25 4.9M
2021-03-03 21.80 23.05 21.55 22.85 6.7M
2021-03-02 22.00 22.30 21.40 21.80 5.6M
2021-03-01 21.00 21.90 20.95 21.45 7.5M
2021-02-26 20.45 20.70 19.82 20.40 8.8M
2021-02-25 20.50 21.45 20.30 21.20 5.9M
2021-02-24 20.70 20.90 19.60 20.45 15.4M
2021-02-23 20.30 21.05 19.68 20.55 7.9M
2021-02-22 19.90 20.55 19.42 19.80 4.3M
2021-02-19 20.00 20.55 19.56 19.80 11.1M
2021-02-18 21.25 21.25 20.00 20.15 8.9M
2021-02-17 21.20 21.60 21.15 21.50 3.1M
2021-02-16 20.85 21.80 20.55 21.50 7.8M
2021-02-11 20.50 20.50 19.64 20.45 4.6M
2021-02-10 19.54 20.25 19.50 20.25 16.5M
2021-02-09 18.72 19.40 18.50 19.08 6.7M
2021-02-08 18.00 18.46 17.70 18.28 7.4M
2021-02-05 17.98 18.20 17.50 17.70 3.8M
2021-02-04 18.00 18.16 17.28 17.84 7.1M
2021-02-03 18.30 18.64 17.56 17.64 9.2M
2021-02-02 17.52 18.56 17.52 18.28 7.6M
2021-02-01 17.62 17.98 16.20 17.94 6.9M
2021-01-29 17.56 18.14 17.16 17.82 6.9M
2021-01-28 17.38 17.86 16.72 17.48 14.5M
2021-01-27 19.20 19.24 18.04 18.18 12.2M
2021-01-26 19.28 19.86 19.12 19.40 6.2M
2021-01-25 19.90 20.30 19.54 19.68 7.4M
2021-01-22 19.98 20.35 19.68 19.90 6.2M
2021-01-21 20.35 20.40 19.58 19.98 12.3M
2021-01-20 19.50 20.45 19.40 20.20 13.3M
2021-01-19 18.58 19.46 18.26 18.88 14.6M
2021-01-18 17.78 18.50 17.18 18.48 5.4M
2021-01-15 18.00 18.40 17.60 17.78 11.4M
2021-01-14 18.98 18.98 17.82 17.92 6.2M
2021-01-13 18.74 19.18 18.56 18.78 4.7M
2021-01-12 18.00 18.90 18.00 18.72 5.5M
2021-01-11 18.68 19.26 17.80 17.98 5.6M
2021-01-08 17.90 18.34 17.60 18.34 4.5M
2021-01-07 18.14 18.50 17.60 17.92 4.5M
2021-01-06 18.68 18.70 17.74 18.14 5.4M
2021-01-05 18.04 18.68 17.52 18.46 9.0M
2021-01-04 16.80 18.04 16.80 18.00 6.0M