Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,355.90
-49.76(-0.13%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,141.25
-3,359.95(-5.29%)
CMC Crypto 200
1,290.95
-48.12(-3.59%)

Shandong International Trust Co., Ltd. (1697.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.305

-0.005

(-1.61%)

At close: 03:59PM HKT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.290	0.305	0.290	0.305	0.305	18,000
29 Apr 2024	0.295	0.330	0.295	0.310	0.310	219,600
26 Apr 2024	0.290	0.295	0.290	0.295	0.295	48,600
25 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
24 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
23 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
22 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
19 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
18 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
17 Apr 2024	0.285	0.290	0.275	0.290	0.290	122,400
16 Apr 2024	0.295	0.300	0.295	0.300	0.300	9,000
15 Apr 2024	0.325	0.325	0.325	0.325	0.325	1,800
12 Apr 2024	0.310	0.310	0.310	0.310	0.310	-
11 Apr 2024	0.290	0.320	0.285	0.320	0.320	14,400
10 Apr 2024	0.300	0.300	0.300	0.300	0.300	-
09 Apr 2024	0.300	0.335	0.285	0.300	0.300	63,000
08 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
05 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
03 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
02 Apr 2024	0.300	0.300	0.300	0.300	0.300	-
28 Mar 2024	0.310	0.310	0.310	0.310	0.310	1,800
27 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
26 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
25 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
22 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
21 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
20 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
19 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
18 Mar 2024	0.310	0.315	0.270	0.315	0.315	147,600
15 Mar 2024	0.315	0.320	0.315	0.315	0.315	10,800
14 Mar 2024	0.305	0.315	0.295	0.315	0.315	45,000
13 Mar 2024	0.330	0.330	0.330	0.330	0.330	-
12 Mar 2024	0.310	0.330	0.310	0.330	0.330	100,800
11 Mar 2024	0.330	0.335	0.325	0.335	0.335	21,600
08 Mar 2024	0.320	0.340	0.300	0.335	0.335	198,000
07 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
06 Mar 2024	0.320	0.345	0.320	0.345	0.345	10,800
05 Mar 2024	0.340	0.340	0.340	0.340	0.340	-
04 Mar 2024	0.270	0.340	0.270	0.340	0.340	3,600
01 Mar 2024	0.365	0.365	0.365	0.365	0.365	1,800
29 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
28 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
27 Feb 2024	0.350	0.355	0.350	0.355	0.355	5,400
26 Feb 2024	0.340	0.340	0.340	0.340	0.340	-
23 Feb 2024	0.340	0.340	0.340	0.340	0.340	-
22 Feb 2024	0.350	0.350	0.350	0.350	0.350	1,800
21 Feb 2024	0.330	0.330	0.330	0.330	0.330	84,600
20 Feb 2024	0.335	0.335	0.335	0.335	0.335	-
19 Feb 2024	0.340	0.340	0.340	0.340	0.340	-
16 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
15 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
14 Feb 2024	0.350	0.350	0.350	0.350	0.350	1,800
09 Feb 2024	0.345	0.345	0.345	0.345	0.345	-
08 Feb 2024	0.330	0.340	0.330	0.340	0.340	3,600
07 Feb 2024	0.315	0.315	0.315	0.315	0.315	36,000
06 Feb 2024	0.290	0.320	0.290	0.320	0.320	311,400
05 Feb 2024	0.295	0.300	0.275	0.295	0.295	77,400
02 Feb 2024	0.290	0.290	0.270	0.275	0.275	244,800
01 Feb 2024	0.300	0.300	0.280	0.295	0.295	37,800
31 Jan 2024	0.315	0.325	0.315	0.325	0.325	30,600
30 Jan 2024	0.310	0.330	0.300	0.330	0.330	61,200
29 Jan 2024	0.335	0.335	0.335	0.335	0.335	-
26 Jan 2024	0.335	0.335	0.335	0.335	0.335	-
25 Jan 2024	0.335	0.335	0.335	0.335	0.335	1,800
24 Jan 2024	0.320	0.320	0.320	0.320	0.320	1,800
23 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
22 Jan 2024	0.320	0.320	0.310	0.315	0.315	37,800
19 Jan 2024	0.325	0.325	0.320	0.320	0.320	46,800
18 Jan 2024	0.330	0.330	0.330	0.330	0.330	12,600
17 Jan 2024	0.325	0.340	0.325	0.340	0.340	12,600
16 Jan 2024	0.320	0.365	0.320	0.345	0.345	12,800
15 Jan 2024	0.355	0.355	0.355	0.355	0.355	-
12 Jan 2024	0.355	0.355	0.355	0.355	0.355	-
11 Jan 2024	0.360	0.360	0.360	0.360	0.360	10,800
10 Jan 2024	0.360	0.360	0.360	0.360	0.360	-
09 Jan 2024	0.360	0.360	0.360	0.360	0.360	-
08 Jan 2024	0.360	0.360	0.360	0.360	0.360	-
05 Jan 2024	0.360	0.360	0.360	0.360	0.360	-
04 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
03 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
02 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
29 Dec 2023	0.325	0.360	0.325	0.360	0.360	59,400
28 Dec 2023	0.325	0.325	0.325	0.325	0.325	7,200
27 Dec 2023	0.315	0.325	0.315	0.325	0.325	5,400
22 Dec 2023	0.310	0.315	0.310	0.315	0.315	27,000
21 Dec 2023	0.310	0.310	0.310	0.310	0.310	-
20 Dec 2023	0.315	0.315	0.310	0.310	0.310	559,800
19 Dec 2023	0.330	0.330	0.330	0.330	0.330	-
18 Dec 2023	0.315	0.330	0.315	0.330	0.330	23,400
15 Dec 2023	0.320	0.330	0.315	0.330	0.330	28,800
14 Dec 2023	0.335	0.335	0.335	0.335	0.335	-
13 Dec 2023	0.335	0.335	0.335	0.335	0.335	-
12 Dec 2023	0.340	0.340	0.340	0.340	0.340	-
11 Dec 2023	0.325	0.340	0.325	0.340	0.340	63,000
08 Dec 2023	0.345	0.345	0.345	0.345	0.345	1,800
07 Dec 2023	0.330	0.330	0.320	0.330	0.330	21,600
06 Dec 2023	0.355	0.355	0.355	0.355	0.355	-
05 Dec 2023	0.355	0.355	0.355	0.355	0.355	-
04 Dec 2023	0.355	0.355	0.355	0.355	0.355	-
01 Dec 2023	0.355	0.360	0.355	0.355	0.355	9,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,355.90-49.76(-0.13%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,141.25-3,359.95(-5.29%)

CMC Crypto 2001,290.95-48.12(-3.59%)

Shandong International Trust Co., Ltd. (1697.HK)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,355.90
-49.76(-0.13%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,141.25
-3,359.95(-5.29%)

CMC Crypto 200
1,290.95
-48.12(-3.59%)