SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.450	0.450	0.435	0.440	0.440	80,000
2024-02-09	0.435	0.445	0.435	0.445	0.445	6,000
2024-02-08	0.445	0.445	0.435	0.435	0.435	199,000
2024-02-07	0.450	0.450	0.435	0.445	0.445	43,000
2024-02-06	0.450	0.450	0.430	0.450	0.450	109,000
2024-02-05	0.455	0.455	0.415	0.450	0.450	77,000
2024-02-02	0.450	0.450	0.440	0.450	0.450	20,000
2024-02-01	0.450	0.460	0.440	0.460	0.460	16,000
2024-01-31	0.460	0.460	0.460	0.460	0.460	1,000
2024-01-30	0.460	0.460	0.435	0.460	0.460	62,000
2024-01-29	0.460	0.460	0.450	0.460	0.460	52,000
2024-01-26	0.460	0.470	0.455	0.460	0.460	90,000
2024-01-25	0.465	0.475	0.450	0.460	0.460	666,000
2024-01-24	0.460	0.470	0.450	0.465	0.465	883,000
2024-01-23	0.465	0.480	0.450	0.460	0.460	1,330,000
2024-01-22	0.470	0.470	0.470	0.470	0.470	0
2024-01-19	0.470	0.470	0.470	0.470	0.470	0
2024-01-18	0.470	0.470	0.450	0.470	0.470	76,000
2024-01-17	0.470	0.470	0.470	0.470	0.470	0
2024-01-16	0.460	0.470	0.460	0.470	0.470	66,000
2024-01-15	0.480	0.490	0.465	0.465	0.465	137,000
2024-01-12	0.500	0.500	0.470	0.490	0.490	191,000
2024-01-11	0.490	0.490	0.480	0.490	0.490	185,000
2024-01-10	0.500	0.500	0.470	0.470	0.470	39,000
2024-01-09	0.500	0.510	0.475	0.495	0.495	193,000
2024-01-08	0.500	0.510	0.490	0.500	0.500	232,000
2024-01-05	0.510	0.520	0.500	0.510	0.510	150,000
2024-01-04	0.500	0.510	0.500	0.510	0.510	315,000
2024-01-03	0.500	0.500	0.490	0.500	0.500	106,000
2024-01-02	0.510	0.520	0.495	0.510	0.510	188,000
2023-12-29	0.540	0.550	0.500	0.520	0.520	995,000
2023-12-28	0.530	0.550	0.510	0.540	0.540	385,000
2023-12-27	0.540	0.540	0.520	0.540	0.540	38,000
2023-12-22	0.550	0.550	0.530	0.530	0.530	36,000
2023-12-21	0.540	0.550	0.510	0.550	0.550	109,000
2023-12-20	0.550	0.550	0.530	0.550	0.550	235,000
2023-12-19	0.560	0.560	0.540	0.550	0.550	182,000
2023-12-18	0.560	0.560	0.530	0.560	0.560	407,000
2023-12-15	0.560	0.580	0.540	0.560	0.560	443,000
2023-12-14	0.500	0.600	0.500	0.570	0.570	765,000
2023-12-13	0.540	0.540	0.500	0.510	0.510	561,000
2023-12-12	0.550	0.550	0.530	0.550	0.550	723,000
2023-12-11	0.550	0.550	0.520	0.550	0.550	263,000
2023-12-08	0.550	0.550	0.510	0.550	0.550	1,000,000
2023-12-07	0.550	0.550	0.510	0.550	0.550	350,000
2023-12-06	0.530	0.590	0.530	0.560	0.560	666,000
2023-12-05	0.600	0.660	0.530	0.540	0.540	1,751,000
2023-12-04	0.780	0.780	0.600	0.630	0.630	929,000
2023-12-01	0.800	0.800	0.710	0.750	0.750	965,000
2023-11-30	0.750	0.810	0.730	0.730	0.730	4,285,911
2023-11-29	0.870	0.880	0.740	0.740	0.740	572,000
2023-11-28	1.000	1.000	0.840	0.870	0.870	364,000
2023-11-27	1.020	1.020	0.950	0.980	0.980	417,000
2023-11-24	1.010	1.010	0.990	1.000	1.000	345,000
2023-11-23	0.990	1.020	0.980	1.000	1.000	417,000
2023-11-22	1.020	1.020	0.990	1.000	1.000	305,000
2023-11-21	1.020	1.040	0.990	1.020	1.020	532,000
2023-11-20	1.000	1.000	0.980	1.000	1.000	310,000
2023-11-17	1.000	1.000	0.980	1.000	1.000	246,000
2023-11-16	0.980	1.000	0.960	1.000	1.000	283,000

← NewerPage 12 of 21 · 1,229 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.