SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.315	0.345	0.305	0.310	0.310	4,557,000
2024-05-13	0.355	0.380	0.300	0.315	0.315	6,443,000
2024-05-10	0.335	0.390	0.335	0.350	0.350	1,619,000
2024-05-09	0.340	0.375	0.335	0.340	0.340	1,808,000
2024-05-08	0.340	0.395	0.335	0.345	0.345	2,306,000
2024-05-07	0.335	0.355	0.325	0.330	0.330	1,187,000
2024-05-06	0.285	0.380	0.280	0.335	0.335	6,276,577
2024-05-03	0.265	0.310	0.260	0.260	0.260	1,179,000
2024-05-02	0.255	0.290	0.250	0.255	0.255	1,961,000
2024-04-30	0.270	0.285	0.249	0.249	0.249	950,000
2024-04-29	0.265	0.300	0.260	0.265	0.265	615,000
2024-04-26	0.250	0.275	0.245	0.265	0.265	138,000
2024-04-25	0.275	0.275	0.250	0.250	0.250	946,000
2024-04-24	0.290	0.290	0.275	0.275	0.275	411,000
2024-04-23	0.345	0.345	0.270	0.270	0.270	373,000
2024-04-22	0.360	0.360	0.300	0.300	0.300	167,000
2024-04-19	0.305	0.430	0.305	0.320	0.320	71,000
2024-04-18	0.350	0.360	0.330	0.340	0.340	22,000
2024-04-17	0.395	0.395	0.360	0.360	0.360	199,000
2024-04-16	0.430	0.430	0.395	0.395	0.395	271,000
2024-04-15	0.425	0.425	0.410	0.410	0.410	32,000
2024-04-12	0.410	0.415	0.395	0.400	0.400	63,000
2024-04-11	0.435	0.435	0.405	0.410	0.410	54,000
2024-04-10	0.440	0.440	0.405	0.405	0.405	37,000
2024-04-09	0.435	0.435	0.425	0.425	0.425	80,000
2024-04-08	0.400	0.430	0.395	0.430	0.430	45,850
2024-04-05	0.410	0.420	0.395	0.405	0.405	1,009,000
2024-04-03	0.405	0.445	0.405	0.440	0.440	46,000
2024-04-02	0.445	0.465	0.445	0.445	0.445	196,000
2024-03-28	0.410	0.425	0.405	0.425	0.425	43,000
2024-03-27	0.400	0.420	0.390	0.390	0.390	1,405,000
2024-03-26	0.400	0.415	0.400	0.415	0.415	75,000
2024-03-25	0.420	0.425	0.405	0.425	0.425	70,000
2024-03-22	0.455	0.455	0.420	0.425	0.425	308,000
2024-03-21	0.420	0.450	0.410	0.450	0.450	360,000
2024-03-20	0.440	0.465	0.425	0.430	0.430	547,000
2024-03-19	0.440	0.440	0.440	0.440	0.440	0
2024-03-18	0.435	0.440	0.435	0.440	0.440	120,000
2024-03-15	0.460	0.460	0.430	0.435	0.435	521,000
2024-03-14	0.475	0.475	0.455	0.470	0.470	156,000
2024-03-13	0.460	0.480	0.440	0.480	0.480	303,000
2024-03-12	0.460	0.470	0.425	0.470	0.470	174,000
2024-03-11	0.470	0.470	0.445	0.445	0.445	233,000
2024-03-08	0.440	0.480	0.440	0.480	0.480	148,000
2024-03-07	0.445	0.470	0.440	0.470	0.470	64,181
2024-03-06	0.465	0.470	0.430	0.460	0.460	94,000
2024-03-05	0.450	0.465	0.440	0.465	0.465	47,000
2024-03-04	0.480	0.490	0.450	0.450	0.450	144,000
2024-03-01	0.460	0.470	0.440	0.470	0.470	177,321
2024-02-29	0.450	0.450	0.440	0.450	0.450	81,000
2024-02-28	0.430	0.465	0.430	0.450	0.450	162,000
2024-02-27	0.430	0.460	0.425	0.430	0.430	139,000
2024-02-26	0.425	0.440	0.405	0.430	0.430	1,217,000
2024-02-23	0.450	0.450	0.410	0.425	0.425	260,000
2024-02-22	0.435	0.440	0.405	0.440	0.440	321,000
2024-02-21	0.440	0.450	0.415	0.440	0.440	233,000
2024-02-20	0.440	0.450	0.435	0.450	0.450	54,000
2024-02-19	0.440	0.445	0.415	0.445	0.445	108,000
2024-02-16	0.445	0.450	0.425	0.445	0.445	119,000
2024-02-15	0.440	0.450	0.440	0.450	0.450	3,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.0500 HKD

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