SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.180	1.200	1.150	1.200	1.200	398,000
2023-08-17	1.180	1.210	1.160	1.200	1.200	373,000
2023-08-16	1.210	1.210	1.180	1.200	1.200	264,000
2023-08-15	1.210	1.210	1.170	1.210	1.210	406,000
2023-08-14	1.250	1.250	1.170	1.200	1.200	437,000
2023-08-11	1.240	1.250	1.220	1.250	1.250	344,000
2023-08-10	1.280	1.280	1.220	1.240	1.240	389,000
2023-08-09	1.250	1.270	1.250	1.270	1.270	370,000
2023-08-08	1.340	1.340	1.270	1.270	1.270	347,000
2023-08-07	1.340	1.340	1.260	1.340	1.340	331,000
2023-08-04	1.310	1.340	1.290	1.340	1.340	324,000
2023-08-03	1.320	1.360	1.300	1.330	1.330	499,000
2023-08-02	1.300	1.330	1.290	1.320	1.320	468,000
2023-08-01	1.330	1.340	1.280	1.300	1.300	353,000
2023-07-31	1.330	1.330	1.070	1.300	1.300	2,657,000
2023-07-28	1.310	1.330	1.270	1.300	1.300	366,000
2023-07-27	1.330	1.330	1.290	1.330	1.330	348,000
2023-07-26	1.330	1.340	1.310	1.330	1.330	374,000
2023-07-25	1.330	1.340	1.300	1.330	1.330	599,000
2023-07-24	1.340	1.340	1.270	1.330	1.330	335,000
2023-07-21	1.320	1.330	1.290	1.330	1.330	417,000
2023-07-20	1.380	1.380	1.310	1.320	1.320	352,000
2023-07-19	1.400	1.400	1.320	1.380	1.380	693,000
2023-07-18	1.450	1.450	1.380	1.410	1.410	424,000
2023-07-14	1.460	1.470	1.440	1.450	1.450	1,171,000
2023-07-13	1.460	1.480	1.450	1.470	1.470	1,297,000
2023-07-12	1.450	1.490	1.450	1.470	1.470	1,126,000
2023-07-11	1.450	1.480	1.450	1.470	1.470	1,285,000
2023-07-10	1.480	1.480	1.450	1.450	1.450	1,068,000
2023-07-07	1.450	1.460	1.440	1.460	1.460	1,070,000
2023-07-06	1.480	1.480	1.450	1.450	1.450	1,217,000
2023-07-05	1.480	1.480	1.450	1.480	1.480	1,171,000
2023-07-04	1.480	1.480	1.450	1.480	1.480	1,072,000
2023-07-03	1.460	1.490	1.440	1.480	1.480	1,171,000
2023-06-30	1.460	1.470	1.430	1.470	1.470	1,172,000
2023-06-29	1.440	1.460	1.430	1.460	1.460	1,014,000
2023-06-28	1.430	1.460	1.420	1.460	1.460	1,069,000
2023-06-27	1.390	1.460	1.390	1.460	1.460	1,151,000
2023-06-26	1.400	1.410	1.370	1.390	1.390	941,000
2023-06-23	1.420	1.430	1.380	1.400	1.400	944,000
2023-06-21	1.410	1.430	1.380	1.430	1.430	1,191,000
2023-06-20	1.420	1.430	1.390	1.420	1.420	1,263,000
2023-06-19	1.450	1.470	1.420	1.430	1.430	1,124,000
2023-06-16	1.460	1.470	1.420	1.440	1.440	1,282,000
2023-06-15	1.460	1.460	1.420	1.440	1.440	1,151,000
2023-06-14	1.460	1.460	1.420	1.430	1.430	1,150,000
2023-06-13	1.440	1.450	1.420	1.440	1.440	1,080,000
2023-06-12	1.460	1.460	1.410	1.440	1.440	1,330,000
2023-06-09	1.500	1.500	1.440	1.470	1.470	1,216,000
2023-06-08	1.440	1.480	1.410	1.480	1.480	1,403,000
2023-06-07	1.430	1.470	1.420	1.420	1.420	1,225,000
2023-06-06	1.390	1.460	1.390	1.460	1.460	1,456,000
2023-06-05	1.440	1.440	1.390	1.390	1.390	1,088,000
2023-06-02	1.400	1.430	1.360	1.430	1.430	1,435,000
2023-06-01	1.400	1.410	1.380	1.410	1.410	1,137,000
2023-05-31	1.390	1.410	1.350	1.410	1.410	1,442,303
2023-05-30	1.390	1.400	1.350	1.400	1.400	1,216,000
2023-05-29	1.420	1.420	1.360	1.390	1.390	1,216,000
2023-05-25	1.420	1.430	1.400	1.420	1.420	1,105,000
2023-05-24	1.440	1.450	1.410	1.420	1.420	1,174,000

← NewerPage 14 of 21 · 1,234 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.