SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.980	1.000	0.960	1.000	1.000	283,000
2023-11-15	0.990	0.990	0.960	0.980	0.980	236,000
2023-11-14	1.050	1.050	0.980	0.980	0.980	450,000
2023-11-13	1.040	1.050	1.010	1.050	1.050	241,000
2023-11-10	1.010	1.040	1.000	1.040	1.040	213,000
2023-11-09	1.030	1.040	1.000	1.040	1.040	263,000
2023-11-08	1.030	1.030	1.010	1.030	1.030	268,000
2023-11-07	1.040	1.040	1.010	1.030	1.030	306,000
2023-11-06	1.020	1.040	1.000	1.040	1.040	305,000
2023-11-03	1.010	1.020	1.000	1.020	1.020	292,000
2023-11-02	1.020	1.020	1.000	1.010	1.010	298,000
2023-11-01	1.020	1.020	1.000	1.020	1.020	210,000
2023-10-31	1.010	1.020	1.000	1.020	1.020	307,000
2023-10-30	1.020	1.030	1.010	1.010	1.010	346,000
2023-10-27	1.020	1.020	1.000	1.020	1.020	297,000
2023-10-26	1.030	1.030	0.990	1.020	1.020	336,000
2023-10-25	1.030	1.030	1.010	1.030	1.030	281,000
2023-10-24	1.000	1.030	0.980	1.030	1.030	316,000
2023-10-20	1.000	1.000	0.970	1.000	1.000	193,000
2023-10-19	1.010	1.010	0.960	1.000	1.000	1,398,000
2023-10-18	1.020	1.050	1.000	1.000	1.000	915,831
2023-10-17	1.030	1.030	1.000	1.020	1.020	229,000
2023-10-16	1.020	1.030	1.000	1.030	1.030	132,000
2023-10-13	1.020	1.020	1.000	1.020	1.020	307,000
2023-10-12	1.040	1.040	1.010	1.040	1.040	220,000
2023-10-11	1.030	1.030	1.000	1.030	1.030	382,000
2023-10-10	1.030	1.030	1.010	1.030	1.030	289,000
2023-10-09	1.030	1.030	1.010	1.030	1.030	267,000
2023-10-06	1.020	1.030	1.010	1.030	1.030	277,000
2023-10-05	1.030	1.030	1.000	1.030	1.030	274,000
2023-10-04	1.030	1.030	1.000	1.020	1.020	313,000
2023-10-03	1.030	1.030	0.990	1.030	1.030	177,000
2023-09-29	1.000	1.030	0.990	1.030	1.030	196,000
2023-09-28	1.030	1.040	0.980	1.010	1.010	258,000
2023-09-27	1.060	1.060	1.040	1.040	1.040	228,000
2023-09-26	1.100	1.120	1.040	1.060	1.060	88,000
2023-09-25	1.120	1.120	1.070	1.090	1.090	157,000
2023-09-22	1.120	1.120	1.080	1.100	1.100	302,000
2023-09-21	1.120	1.120	1.090	1.120	1.120	169,000
2023-09-20	1.160	1.160	1.110	1.140	1.140	242,000
2023-09-19	1.140	1.140	1.120	1.140	1.140	300,000
2023-09-18	1.120	1.140	1.110	1.140	1.140	426,000
2023-09-15	1.160	1.160	1.080	1.110	1.110	600,000
2023-09-14	1.160	1.160	1.140	1.160	1.160	275,000
2023-09-13	1.160	1.170	1.140	1.170	1.170	500,000
2023-09-12	1.170	1.170	1.150	1.170	1.170	259,000
2023-09-11	1.180	1.180	1.160	1.170	1.170	565,000
2023-09-07	1.170	1.190	1.160	1.190	1.190	21,260,000
2023-09-06	1.170	1.180	1.150	1.180	1.180	20,309,000
2023-09-05	1.170	1.180	1.150	1.180	1.180	23,274,000
2023-09-04	1.150	1.190	1.120	1.180	1.180	20,260,000
2023-08-31	1.080	1.140	1.060	1.140	1.140	8,743,000
2023-08-30	1.190	1.190	1.080	1.080	1.080	308,000
2023-08-29	1.190	1.190	1.140	1.180	1.180	645,000
2023-08-28	1.160	1.190	1.160	1.180	1.180	303,000
2023-08-25	1.210	1.210	1.150	1.180	1.180	460,000
2023-08-24	1.190	1.210	1.150	1.210	1.210	408,000
2023-08-23	1.190	1.200	1.120	1.190	1.190	343,000
2023-08-22	1.190	1.190	1.150	1.190	1.190	347,000
2023-08-21	1.190	1.190	1.160	1.190	1.190	297,000

← NewerPage 13 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.