Shougang Concord Century Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.445	0.445	0.430	0.430	1.991	234,000
2025-01-17	0.440	0.440	0.435	0.435	2.014	15,200
2025-01-16	0.440	0.440	0.435	0.435	2.014	54,800
2025-01-15	0.445	0.445	0.430	0.440	2.037	454,400
2025-01-14	0.430	0.430	0.415	0.430	1.991	439,600
2025-01-13	0.420	0.430	0.410	0.430	1.991	127,200
2025-01-10	0.435	0.435	0.415	0.425	1.967	250,400
2025-01-09	0.435	0.450	0.435	0.440	2.037	222,000
2025-01-08	0.420	0.430	0.420	0.430	1.991	70,400
2025-01-07	0.435	0.445	0.420	0.435	2.014	556,800
2025-01-06	0.440	0.440	0.430	0.430	1.991	77,600
2025-01-03	0.440	0.445	0.435	0.440	2.037	104,000
2025-01-02	0.430	0.450	0.425	0.440	2.037	554,800
2024-12-31	0.435	0.435	0.425	0.425	1.967	312,000
2024-12-30	0.460	0.460	0.440	0.445	2.060	96,800
2024-12-27	0.420	0.455	0.420	0.445	2.060	1,274,186
2024-12-23	0.415	0.420	0.410	0.420	1.944	120,800
2024-12-20	0.425	0.425	0.410	0.425	1.967	419,600
2024-12-19	0.420	0.425	0.420	0.425	1.967	192,400
2024-12-18	0.420	0.420	0.420	0.420	1.944	420,400
2024-12-17	0.410	0.425	0.410	0.425	1.967	232,400
2024-12-16	0.435	0.435	0.415	0.420	1.944	341,600
2024-12-13	0.425	0.440	0.400	0.425	1.967	1,426,400
2024-12-12	0.425	0.445	0.405	0.425	1.967	1,400,800
2024-12-11	0.425	0.445	0.415	0.425	1.967	550,400
2024-12-10	0.380	0.440	0.380	0.425	1.967	2,884,732
2024-12-09	0.370	0.385	0.370	0.385	1.782	430,000
2024-12-06	0.365	0.365	0.360	0.365	1.690	44,800
2024-12-05	0.360	0.370	0.360	0.365	1.690	17,200
2024-12-04	0.365	0.365	0.360	0.360	1.666	34,800
2024-12-03	0.365	0.365	0.360	0.365	1.690	36,000
2024-12-02	0.370	0.370	0.365	0.365	1.690	143,200
2024-11-29	0.370	0.370	0.365	0.370	1.713	137,200
2024-11-28	0.365	0.370	0.360	0.370	1.713	601,200
2024-11-27	0.365	0.375	0.360	0.375	1.736	55,600
2024-11-26	0.370	0.370	0.365	0.365	1.690	66,000
2024-11-25	0.370	0.370	0.360	0.360	1.666	108,000
2024-11-22	0.375	0.380	0.360	0.375	1.736	503,600
2024-11-21	0.385	0.385	0.375	0.380	1.759	33,200
2024-11-20	0.375	0.400	0.375	0.385	1.782	1,062,000
2024-11-19	0.360	0.375	0.360	0.375	1.736	500,800
2024-11-18	0.365	0.365	0.360	0.365	1.690	80,400
2024-11-15	0.360	0.360	0.360	0.360	1.666	128,000
2024-11-14	0.350	0.365	0.350	0.360	1.666	737,600
2024-11-13	0.340	0.360	0.335	0.350	1.620	606,659
2024-11-12	0.345	0.345	0.335	0.340	1.574	330,000
2024-11-11	0.340	0.350	0.340	0.345	1.597	89,200
2024-11-08	0.340	0.340	0.340	0.340	1.574	40,800
2024-11-07	0.345	0.350	0.340	0.340	1.574	416,469
2024-11-06	0.350	0.350	0.340	0.350	1.620	54,000
2024-11-04	0.350	0.355	0.345	0.355	1.643	67,200
2024-11-01	0.360	0.360	0.345	0.355	1.643	90,400
2024-10-31	0.350	0.360	0.350	0.360	1.666	185,600
2024-10-30	0.345	0.360	0.345	0.350	1.620	157,600
2024-10-29	0.340	0.345	0.340	0.345	1.597	130,000
2024-10-28	0.345	0.350	0.335	0.340	1.574	91,600
2024-10-25	0.345	0.345	0.335	0.335	1.551	35,200
2024-10-24	0.335	0.345	0.335	0.345	1.597	165,600
2024-10-23	0.350	0.350	0.345	0.350	1.620	42,400
2024-10-22	0.360	0.365	0.350	0.355	1.643	130,800

← NewerPage 8 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.