Shougang Concord Century Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.345	0.365	0.345	0.360	1.666	445,200
2024-10-18	0.340	0.350	0.335	0.350	1.620	560,000
2024-10-17	0.340	0.340	0.330	0.335	1.551	341,600
2024-10-16	0.340	0.340	0.335	0.340	1.574	384,400
2024-10-15	0.340	0.355	0.335	0.340	1.574	482,000
2024-10-14	0.345	0.345	0.335	0.340	1.574	683,602
2024-10-10	0.350	0.350	0.335	0.345	1.597	285,200
2024-10-09	0.350	0.365	0.335	0.350	1.620	1,116,000
2024-10-08	0.360	0.365	0.340	0.350	1.620	723,200
2024-10-07	0.335	0.360	0.335	0.355	1.643	2,101,200
2024-10-04	0.330	0.340	0.320	0.335	1.551	964,800
2024-10-03	0.315	0.330	0.315	0.330	1.528	691,600
2024-10-02	0.325	0.325	0.310	0.315	1.458	452,000
2024-09-30	0.310	0.325	0.310	0.325	1.504	182,800
2024-09-27	0.320	0.320	0.315	0.315	1.458	290,000
2024-09-26	0.320	0.320	0.315	0.320	1.481	93,200
2024-09-25	0.315	0.320	0.310	0.315	1.458	347,600
2024-09-24	0.310	0.315	0.300	0.315	1.458	337,200
2024-09-20	0.320	0.325	0.320	0.320	1.481	107,600
2024-09-19	0.300	0.335	0.300	0.315	1.458	1,000,420
2024-09-17	0.300	0.305	0.295	0.300	1.389	323,200
2024-09-16	0.300	0.310	0.300	0.300	1.389	416,414
2024-09-13	0.300	0.310	0.300	0.300	1.389	221,600
2024-09-11	0.310	0.310	0.305	0.305	1.412	122,800
2024-09-10	0.300	0.325	0.300	0.305	1.412	278,400
2024-09-09	0.300	0.310	0.300	0.310	1.435	132,000
2024-09-05	0.305	0.305	0.300	0.300	1.389	234,000
2024-09-04	0.300	0.310	0.295	0.305	1.412	2,400
2024-09-03	0.310	0.310	0.295	0.310	1.435	76,800
2024-09-02	0.310	0.315	0.300	0.310	1.435	195,200
2024-08-30	0.310	0.315	0.300	0.310	1.435	235,200
2024-08-29	0.305	0.315	0.305	0.310	1.435	108,800
2024-08-28	0.305	0.310	0.305	0.310	1.435	19,200
2024-08-27	0.315	0.315	0.310	0.310	1.435	66,800
2024-08-26	0.320	0.320	0.310	0.315	1.458	128,800
2024-08-23	0.300	0.310	0.300	0.305	1.412	472,000
2024-08-22	0.295	0.305	0.285	0.300	1.389	382,400
2024-08-21	0.295	0.295	0.285	0.290	1.342	226,400
2024-08-20	0.285	0.290	0.280	0.280	1.296	146,000
2024-08-19	0.285	0.285	0.280	0.280	1.296	32,400
2024-08-16	0.295	0.295	0.280	0.280	1.296	132,400
2024-08-15	0.290	0.295	0.285	0.290	1.342	3,600
2024-08-14	0.280	0.305	0.280	0.295	1.366	169,600
2024-08-13	0.280	0.330	0.280	0.290	1.342	1,077,200
2024-08-12	0.265	0.275	0.265	0.275	1.273	225,600
2024-08-09	0.250	0.265	0.247	0.265	1.227	145,600
2024-08-08	0.260	0.265	0.250	0.250	1.157	31,600
2024-08-07	0.260	0.260	0.248	0.260	1.204	171,200
2024-08-06	0.250	0.250	0.244	0.245	1.134	20,000
2024-08-05	0.255	0.255	0.245	0.245	1.134	149,600
2024-08-02	0.260	0.265	0.250	0.265	1.227	140,400
2024-08-01	0.243	0.260	0.243	0.260	1.204	176,593
2024-07-31	0.255	0.260	0.255	0.255	1.180	36,800
2024-07-30	0.240	0.260	0.240	0.255	1.180	348,800
2024-07-29	0.240	0.240	0.240	0.240	1.111	35,600
2024-07-26	0.244	0.245	0.244	0.245	1.134	39,200
2024-07-22	0.248	0.248	0.239	0.240	1.111	146,400
2024-07-19	0.240	0.241	0.240	0.240	1.111	262,400
2024-07-18	0.240	0.240	0.240	0.240	1.111	152,800
2024-07-16	0.221	0.245	0.221	0.240	1.111	116,000

← NewerPage 9 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.