Shougang Concord Century Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.305	0.310	0.300	0.300	1.193	95,600
2022-02-23	0.300	0.310	0.300	0.310	1.233	29,200
2022-02-22	0.305	0.315	0.300	0.300	1.193	568,400
2022-02-21	0.310	0.320	0.300	0.315	1.253	552,800
2022-02-18	0.330	0.345	0.330	0.345	1.372	27,200
2022-02-17	0.335	0.340	0.330	0.340	1.352	62,800
2022-02-16	0.340	0.345	0.335	0.345	1.372	72,000
2022-02-15	0.340	0.340	0.335	0.340	1.352	42,800
2022-02-14	0.345	0.345	0.335	0.340	1.352	194,000
2022-02-11	0.355	0.355	0.345	0.350	1.392	115,600
2022-02-10	0.355	0.360	0.350	0.360	1.432	92,800
2022-02-09	0.350	0.360	0.345	0.355	1.412	303,600
2022-02-08	0.330	0.345	0.330	0.345	1.372	580,800
2022-02-07	0.325	0.330	0.325	0.330	1.312	49,600
2022-02-04	0.310	0.325	0.310	0.325	1.293	98,400
2022-01-31	0.305	0.310	0.305	0.310	1.233	44,000
2022-01-28	0.310	0.310	0.300	0.305	1.213	284,400
2022-01-27	0.320	0.320	0.310	0.310	1.233	86,400
2022-01-26	0.320	0.325	0.315	0.325	1.293	95,200
2022-01-25	0.320	0.325	0.315	0.320	1.273	86,800
2022-01-24	0.320	0.330	0.320	0.325	1.293	79,600
2022-01-21	0.325	0.330	0.320	0.320	1.273	168,400
2022-01-20	0.330	0.335	0.325	0.325	1.293	304,400
2022-01-19	0.330	0.330	0.325	0.325	1.293	104,400
2022-01-18	0.330	0.335	0.325	0.330	1.312	150,400
2022-01-17	0.330	0.330	0.325	0.325	1.293	200,000
2022-01-14	0.335	0.335	0.330	0.330	1.312	135,600
2022-01-13	0.335	0.340	0.330	0.330	1.312	122,000
2022-01-12	0.340	0.340	0.330	0.335	1.332	313,600
2022-01-11	0.345	0.350	0.340	0.345	1.372	185,600
2022-01-10	0.340	0.345	0.330	0.340	1.352	122,000
2022-01-07	0.330	0.340	0.330	0.340	1.352	294,400
2022-01-06	0.335	0.335	0.335	0.335	1.332	52,800
2022-01-05	0.350	0.350	0.335	0.335	1.332	486,800
2022-01-04	0.345	0.350	0.340	0.350	1.392	233,600
2022-01-03	0.345	0.350	0.340	0.345	1.372	245,200
2021-12-31	0.355	0.355	0.340	0.345	1.372	72,800
2021-12-30	0.345	0.355	0.340	0.350	1.392	152,000
2021-12-29	0.355	0.355	0.340	0.350	1.392	42,000
2021-12-28	0.355	0.355	0.340	0.355	1.412	189,600
2021-12-24	0.345	0.355	0.345	0.355	1.412	1,200
2021-12-23	0.335	0.350	0.335	0.345	1.372	207,600
2021-12-22	0.350	0.355	0.335	0.340	1.352	255,600
2021-12-21	0.335	0.345	0.335	0.345	1.372	110,800
2021-12-20	0.335	0.340	0.325	0.330	1.312	557,200
2021-12-17	0.350	0.360	0.335	0.345	1.372	553,600
2021-12-16	0.350	0.360	0.350	0.355	1.412	124,800
2021-12-15	0.365	0.375	0.350	0.350	1.392	516,000
2021-12-14	0.365	0.370	0.355	0.365	1.452	390,800
2021-12-13	0.375	0.375	0.360	0.375	1.491	515,200
2021-12-10	0.365	0.395	0.360	0.370	1.472	2,592,400
2021-12-09	0.370	0.375	0.355	0.360	1.432	529,600
2021-12-08	0.330	0.370	0.325	0.365	1.452	1,555,200
2021-12-07	0.330	0.340	0.325	0.330	1.312	511,200
2021-12-06	0.330	0.330	0.310	0.325	1.293	581,600
2021-12-03	0.330	0.350	0.330	0.345	1.372	451,200
2021-12-02	0.340	0.345	0.330	0.330	1.312	734,800
2021-12-01	0.350	0.365	0.340	0.350	1.392	603,200
2021-11-30	0.400	0.410	0.345	0.360	1.432	4,812,800
2021-11-29	0.415	0.420	0.365	0.395	1.571	3,568,000

← NewerPage 17 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0780 HKD
2025-07-16	0.0171 HKD
2024-07-16	0.0100 HKD
2023-07-17	0.0015 HKD
2023-07-14	0.0073 HKD
2022-07-08	0.0150 HKD
2021-06-18	0.0150 HKD
2020-06-08	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.