SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.430	1.440	1.400	1.440	1.440	1,224,000
2023-05-22	1.440	1.440	1.420	1.430	1.430	1,070,000
2023-05-19	1.440	1.450	1.420	1.440	1.440	1,102,000
2023-05-18	1.450	1.450	1.410	1.450	1.450	1,084,996
2023-05-17	1.450	1.450	1.410	1.450	1.450	1,138,000
2023-05-16	1.480	1.490	1.420	1.450	1.450	1,155,000
2023-05-15	1.480	1.480	1.450	1.480	1.480	1,282,807
2023-05-12	1.500	1.540	1.470	1.480	1.480	1,130,000
2023-05-11	1.520	1.520	1.460	1.500	1.500	1,216,000
2023-05-10	1.560	1.560	1.510	1.520	1.520	1,016,607
2023-05-09	1.600	1.610	1.550	1.560	1.560	1,177,000
2023-05-08	1.620	1.620	1.580	1.620	1.620	1,310,040
2023-05-05	1.620	1.640	1.610	1.620	1.620	1,042,000
2023-05-04	1.610	1.630	1.580	1.620	1.620	1,459,400
2023-05-03	1.630	1.640	1.590	1.620	1.620	1,322,000
2023-05-02	1.700	1.700	1.640	1.640	1.640	1,071,000
2023-04-28	1.680	1.700	1.650	1.700	1.700	1,541,150
2023-04-27	1.640	1.680	1.640	1.680	1.680	1,105,000
2023-04-26	1.660	1.670	1.620	1.650	1.650	1,328,000
2023-04-25	1.680	1.690	1.630	1.670	1.670	1,275,000
2023-04-24	1.680	1.690	1.660	1.670	1.670	1,283,000
2023-04-21	1.710	1.710	1.670	1.690	1.690	1,014,000
2023-04-20	1.700	1.720	1.690	1.710	1.710	1,263,000
2023-04-19	1.730	1.730	1.670	1.700	1.700	1,248,000
2023-04-18	1.710	1.740	1.700	1.730	1.730	1,661,000
2023-04-17	1.710	1.730	1.690	1.720	1.720	1,130,000
2023-04-14	1.720	1.740	1.710	1.720	1.720	1,072,000
2023-04-13	1.700	1.740	1.670	1.720	1.720	1,304,000
2023-04-12	1.720	1.730	1.690	1.710	1.710	1,068,000
2023-04-11	1.700	1.720	1.690	1.720	1.720	1,308,000
2023-04-06	1.730	1.730	1.660	1.700	1.700	1,385,000
2023-04-04	1.730	1.740	1.690	1.730	1.730	1,071,000
2023-04-03	1.740	1.750	1.700	1.740	1.740	1,194,000
2023-03-31	1.760	1.760	1.720	1.740	1.740	1,050,000
2023-03-30	1.720	1.760	1.710	1.740	1.740	1,260,000
2023-03-29	1.720	1.740	1.700	1.720	1.720	1,135,000
2023-03-28	1.710	1.720	1.700	1.720	1.720	1,212,000
2023-03-27	1.710	1.750	1.690	1.710	1.710	1,045,000
2023-03-24	1.740	1.740	1.690	1.710	1.710	1,237,000
2023-03-23	1.750	1.760	1.730	1.750	1.750	1,025,000
2023-03-22	1.730	1.770	1.720	1.770	1.770	1,027,000
2023-03-21	1.720	1.750	1.700	1.720	1.720	1,209,000
2023-03-20	1.720	1.730	1.690	1.720	1.720	1,205,000
2023-03-17	1.720	1.770	1.720	1.720	1.720	1,307,000
2023-03-16	1.720	1.730	1.700	1.700	1.700	1,134,000
2023-03-15	1.730	1.740	1.700	1.730	1.730	1,142,000
2023-03-14	1.730	1.740	1.710	1.710	1.710	1,182,000
2023-03-13	1.750	1.750	1.690	1.740	1.740	1,155,000
2023-03-10	1.760	1.770	1.710	1.730	1.730	1,118,000
2023-03-09	1.800	1.810	1.720	1.770	1.770	1,246,000
2023-03-08	1.800	1.830	1.750	1.800	1.800	1,264,000
2023-03-07	1.850	1.860	1.800	1.800	1.800	1,681,000
2023-03-06	1.860	1.870	1.840	1.860	1.860	1,362,000
2023-03-03	1.860	1.900	1.840	1.870	1.870	1,912,000
2023-03-02	1.860	1.880	1.860	1.860	1.860	1,118,000
2023-03-01	1.860	1.870	1.840	1.870	1.870	1,420,000
2023-02-28	1.860	1.880	1.850	1.860	1.860	1,367,000
2023-02-27	1.860	1.880	1.830	1.860	1.860	1,314,000
2023-02-24	1.860	1.880	1.850	1.880	1.880	1,182,000
2023-02-23	1.860	1.880	1.860	1.870	1.870	1,436,000

← NewerPage 15 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.