Shougang Concord Century Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.200 | 3.200 | 3.010 | 3.050 | 2.918 | 41,000 |
| 2026-01-19 | 3.200 | 3.200 | 3.000 | 3.100 | 2.966 | 237,000 |
| 2026-01-16 | 3.100 | 3.170 | 2.990 | 3.050 | 2.918 | 235,000 |
| 2026-01-15 | 3.180 | 3.180 | 2.990 | 3.110 | 2.975 | 59,000 |
| 2026-01-14 | 3.140 | 3.140 | 3.050 | 3.120 | 2.985 | 33,000 |
| 2026-01-13 | 3.100 | 3.190 | 3.000 | 3.140 | 3.004 | 86,000 |
| 2026-01-12 | 2.990 | 3.100 | 2.960 | 3.100 | 2.966 | 99,400 |
| 2026-01-09 | 3.060 | 3.060 | 2.960 | 3.000 | 2.870 | 299,000 |
| 2026-01-08 | 3.110 | 3.110 | 3.060 | 3.080 | 2.947 | 236,062 |
| 2026-01-07 | 3.090 | 3.090 | 3.060 | 3.070 | 2.937 | 87,000 |
| 2026-01-06 | 3.090 | 3.160 | 3.070 | 3.080 | 2.947 | 180,200 |
| 2026-01-05 | 3.140 | 3.140 | 3.060 | 3.080 | 2.947 | 127,000 |
| 2026-01-02 | 3.120 | 3.120 | 3.120 | 3.120 | 2.985 | 11,000 |
| 2025-12-30 | 3.050 | 3.110 | 3.050 | 3.110 | 2.975 | 13,000 |
| 2025-12-29 | 3.090 | 3.110 | 3.050 | 3.050 | 2.918 | 122,400 |
| 2025-12-24 | 3.050 | 3.150 | 3.050 | 3.090 | 2.956 | 17,000 |
| 2025-12-23 | 3.060 | 3.060 | 3.050 | 3.050 | 2.918 | 24,000 |
| 2025-12-22 | 3.200 | 3.200 | 3.000 | 3.160 | 3.023 | 119,000 |
| 2025-12-19 | 3.150 | 3.320 | 3.150 | 3.160 | 3.023 | 42,600 |
| 2025-12-18 | 3.350 | 3.350 | 3.150 | 3.200 | 3.061 | 75,000 |
| 2025-12-16 | 3.520 | 3.520 | 3.350 | 3.390 | 3.243 | 30,000 |
| 2025-12-12 | 3.590 | 3.600 | 3.380 | 3.520 | 3.368 | 20,000 |
| 2025-12-11 | 3.510 | 3.510 | 3.400 | 3.510 | 3.358 | 184,000 |
| 2025-12-10 | 3.510 | 3.630 | 3.500 | 3.500 | 3.348 | 181,000 |
| 2025-12-09 | 3.380 | 3.600 | 3.380 | 3.580 | 3.425 | 236,800 |
| 2025-12-08 | 3.300 | 3.370 | 3.240 | 3.370 | 3.224 | 118,000 |
| 2025-12-05 | 3.210 | 3.300 | 3.210 | 3.300 | 3.157 | 85,400 |
| 2025-12-04 | 3.160 | 3.220 | 3.160 | 3.210 | 3.071 | 135,000 |
| 2025-12-03 | 3.240 | 3.300 | 3.120 | 3.230 | 3.090 | 91,000 |
| 2025-12-02 | 3.170 | 3.200 | 3.110 | 3.200 | 3.061 | 213,000 |
| 2025-12-01 | 3.170 | 3.200 | 3.020 | 3.150 | 3.014 | 238,000 |
| 2025-11-28 | 3.250 | 3.250 | 3.130 | 3.200 | 3.061 | 135,200 |
| 2025-11-27 | 3.300 | 3.340 | 3.120 | 3.240 | 3.100 | 258,400 |
| 2025-11-26 | 3.290 | 3.390 | 3.200 | 3.260 | 3.119 | 127,000 |
| 2025-11-25 | 3.250 | 3.260 | 3.100 | 3.240 | 3.100 | 465,000 |
| 2025-11-24 | 3.170 | 3.420 | 3.170 | 3.280 | 3.138 | 737,000 |
| 2025-11-21 | 2.960 | 3.110 | 2.960 | 3.070 | 2.937 | 427,800 |
| 2025-11-20 | 3.210 | 3.260 | 3.040 | 3.060 | 2.927 | 356,200 |
| 2025-11-19 | 3.600 | 3.600 | 3.200 | 3.220 | 3.081 | 392,000 |
| 2025-11-18 | 3.480 | 3.550 | 3.310 | 3.390 | 3.243 | 181,200 |
| 2025-11-17 | 3.470 | 3.520 | 3.420 | 3.510 | 3.358 | 111,600 |
| 2025-11-14 | 3.750 | 3.750 | 3.410 | 3.510 | 3.358 | 93,200 |
| 2025-11-13 | 3.580 | 3.620 | 3.450 | 3.500 | 3.348 | 164,800 |
| 2025-11-12 | 3.570 | 3.650 | 3.500 | 3.560 | 3.406 | 265,520 |
| 2025-11-11 | 3.700 | 3.700 | 3.460 | 3.460 | 3.310 | 374,800 |
| 2025-11-10 | 3.730 | 3.790 | 3.620 | 3.700 | 3.540 | 351,200 |
| 2025-11-07 | 3.710 | 3.800 | 3.700 | 3.780 | 3.616 | 244,000 |
| 2025-11-06 | 3.800 | 3.800 | 3.610 | 3.800 | 3.635 | 258,000 |
| 2025-11-05 | 3.500 | 3.800 | 3.450 | 3.800 | 3.635 | 253,200 |
| 2025-11-04 | 0.770 | 0.770 | 0.750 | 0.760 | 3.635 | 133,600 |
| 2025-11-03 | 0.780 | 0.780 | 0.770 | 0.770 | 3.683 | 238,800 |
| 2025-10-31 | 0.780 | 0.790 | 0.770 | 0.780 | 3.731 | 476,037 |
| 2025-10-30 | 0.770 | 0.780 | 0.770 | 0.780 | 3.731 | 444,400 |
| 2025-10-28 | 0.770 | 0.780 | 0.760 | 0.780 | 3.731 | 916,800 |
| 2025-10-27 | 0.790 | 0.790 | 0.780 | 0.780 | 3.731 | 558,800 |
| 2025-10-24 | 0.770 | 0.790 | 0.770 | 0.790 | 3.779 | 284,400 |
| 2025-10-23 | 0.780 | 0.790 | 0.770 | 0.770 | 3.683 | 869,600 |
| 2025-10-22 | 0.780 | 0.790 | 0.770 | 0.790 | 3.779 | 397,200 |
| 2025-10-21 | 0.790 | 0.790 | 0.780 | 0.790 | 3.779 | 315,200 |
| 2025-10-20 | 0.780 | 0.800 | 0.770 | 0.790 | 3.779 | 1,095,040 |
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.