Shougang Concord Century Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.435	0.440	0.430	0.440	2.037	126,000
2025-04-17	0.435	0.435	0.430	0.435	2.014	61,600
2025-04-16	0.430	0.435	0.430	0.430	1.991	14,000
2025-04-15	0.435	0.435	0.430	0.430	1.991	66,400
2025-04-14	0.435	0.450	0.435	0.435	2.014	73,600
2025-04-11	0.430	0.440	0.425	0.435	2.014	939,600
2025-04-10	0.435	0.440	0.430	0.440	2.037	84,000
2025-04-09	0.450	0.455	0.440	0.450	2.083	416,000
2025-04-08	0.435	0.455	0.430	0.455	2.106	991,200
2025-04-07	0.455	0.460	0.400	0.440	2.037	1,134,400
2025-04-03	0.470	0.470	0.465	0.470	2.176	657,200
2025-04-02	0.470	0.480	0.465	0.470	2.176	619,440
2025-04-01	0.455	0.470	0.455	0.465	2.153	207,865
2025-03-31	0.460	0.470	0.450	0.455	2.106	248,000
2025-03-28	0.470	0.475	0.450	0.455	2.106	812,000
2025-03-27	0.475	0.475	0.470	0.470	2.176	272,400
2025-03-26	0.475	0.480	0.470	0.475	2.199	414,000
2025-03-25	0.470	0.480	0.465	0.475	2.199	294,400
2025-03-24	0.465	0.475	0.460	0.470	2.176	421,200
2025-03-21	0.465	0.475	0.455	0.465	2.153	565,200
2025-03-20	0.465	0.470	0.460	0.470	2.176	479,200
2025-03-19	0.460	0.465	0.455	0.465	2.153	258,000
2025-03-18	0.465	0.465	0.460	0.460	2.129	290,000
2025-03-17	0.455	0.460	0.455	0.455	2.106	208,839
2025-03-14	0.460	0.460	0.445	0.455	2.106	433,200
2025-03-13	0.450	0.460	0.450	0.460	2.129	94,800
2025-03-12	0.455	0.465	0.440	0.460	2.129	615,600
2025-03-11	0.445	0.455	0.445	0.455	2.106	148,400
2025-03-10	0.445	0.450	0.435	0.445	2.060	431,600
2025-03-07	0.430	0.445	0.425	0.445	2.060	287,600
2025-03-06	0.440	0.445	0.430	0.440	2.037	112,800
2025-03-05	0.420	0.445	0.420	0.440	2.037	2,030,720
2025-03-04	0.450	0.460	0.435	0.450	2.083	249,200
2025-03-03	0.430	0.470	0.430	0.460	2.129	933,228
2025-02-28	0.430	0.440	0.430	0.435	2.014	318,800
2025-02-27	0.420	0.430	0.400	0.430	1.991	634,400
2025-02-26	0.420	0.420	0.420	0.420	1.944	88,800
2025-02-25	0.420	0.420	0.420	0.420	1.944	86,400
2025-02-24	0.425	0.430	0.420	0.420	1.944	157,600
2025-02-21	0.425	0.430	0.420	0.425	1.967	201,600
2025-02-20	0.420	0.420	0.420	0.420	1.944	107,200
2025-02-19	0.425	0.430	0.420	0.420	1.944	330,800
2025-02-18	0.430	0.430	0.425	0.425	1.967	38,000
2025-02-17	0.430	0.435	0.425	0.425	1.967	164,400
2025-02-14	0.430	0.430	0.420	0.430	1.991	138,400
2025-02-13	0.415	0.430	0.410	0.430	1.991	288,400
2025-02-12	0.415	0.415	0.415	0.415	1.921	66,800
2025-02-11	0.415	0.415	0.410	0.415	1.921	206,800
2025-02-10	0.410	0.415	0.410	0.410	1.898	184,400
2025-02-07	0.420	0.425	0.415	0.415	1.921	246,800
2025-02-06	0.410	0.415	0.405	0.415	1.921	58,000
2025-02-05	0.410	0.410	0.400	0.405	1.875	326,800
2025-02-04	0.410	0.415	0.400	0.415	1.921	961,200
2025-02-03	0.415	0.420	0.405	0.410	1.898	782,000
2025-01-28	0.420	0.420	0.415	0.415	1.921	6,800
2025-01-27	0.420	0.425	0.410	0.425	1.967	747,600
2025-01-24	0.425	0.430	0.415	0.430	1.991	557,200
2025-01-23	0.425	0.430	0.425	0.430	1.991	426,400
2025-01-22	0.425	0.430	0.425	0.430	1.991	97,200
2025-01-21	0.425	0.430	0.420	0.430	1.991	313,600

← NewerPage 7 of 18 · 1,044 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.