SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.860	1.870	1.830	1.860	1.860	1,494,000
2023-02-21	1.880	1.940	1.860	1.860	1.860	1,356,000
2023-02-20	1.870	1.880	1.860	1.880	1.880	1,473,000
2023-02-17	1.860	1.870	1.840	1.870	1.870	1,414,000
2023-02-16	1.850	1.870	1.840	1.870	1.870	1,301,000
2023-02-15	1.850	1.850	1.830	1.850	1.850	1,141,000
2023-02-14	1.850	1.860	1.830	1.860	1.860	1,357,000
2023-02-13	1.850	1.860	1.810	1.860	1.860	1,500,000
2023-02-10	1.850	1.880	1.850	1.860	1.860	1,293,000
2023-02-09	1.880	1.880	1.840	1.850	1.850	1,781,000
2023-02-08	1.870	1.880	1.840	1.880	1.880	1,225,000
2023-02-07	1.850	1.870	1.830	1.870	1.870	1,505,000
2023-02-06	1.880	1.880	1.810	1.830	1.830	1,541,000
2023-02-03	1.910	1.910	1.850	1.900	1.900	1,561,000
2023-02-02	1.920	1.920	1.890	1.910	1.910	1,355,000
2023-02-01	2.000	2.000	1.900	1.930	1.930	1,760,000
2023-01-31	1.980	2.000	1.900	2.000	2.000	3,014,000
2023-01-30	2.100	2.100	1.950	1.980	1.980	2,460,000
2023-01-27	2.050	2.100	2.020	2.100	2.100	2,249,004
2023-01-26	2.000	2.040	1.980	2.040	2.040	3,695,000
2023-01-20	1.950	1.980	1.950	1.980	1.980	2,620,016
2023-01-19	1.910	1.960	1.910	1.950	1.950	12,421,000
2023-01-18	1.930	1.930	1.890	1.900	1.900	16,857,000
2023-01-17	1.930	1.960	1.910	1.950	1.950	14,518,004
2023-01-16	1.920	1.960	1.910	1.940	1.940	16,196,000
2023-01-13	1.930	1.940	1.880	1.920	1.920	16,511,000
2023-01-12	1.910	1.950	1.890	1.940	1.940	12,732,000
2023-01-11	1.900	1.920	1.870	1.920	1.920	10,198,000
2023-01-10	1.920	1.930	1.880	1.900	1.900	1,259,000
2023-01-09	1.930	1.940	1.910	1.930	1.930	1,437,000
2023-01-06	1.930	1.930	1.900	1.920	1.920	1,504,000
2023-01-05	1.930	1.930	1.900	1.910	1.910	1,053,000
2023-01-04	1.900	1.930	1.880	1.910	1.910	1,736,000
2023-01-03	1.900	1.900	1.840	1.880	1.880	1,241,000
2022-12-30	1.900	1.900	1.840	1.880	1.880	1,237,000
2022-12-29	1.920	1.920	1.840	1.880	1.880	1,393,000
2022-12-28	1.900	1.930	1.890	1.930	1.930	1,204,000
2022-12-23	1.900	1.920	1.890	1.910	1.910	1,113,000
2022-12-22	1.930	1.950	1.900	1.910	1.910	1,195,000
2022-12-21	1.900	1.920	1.890	1.910	1.910	1,154,000
2022-12-20	1.920	1.920	1.880	1.910	1.910	1,291,000
2022-12-19	1.920	1.950	1.900	1.920	1.920	1,198,940
2022-12-16	1.900	1.920	1.890	1.910	1.910	1,556,000
2022-12-15	1.940	1.940	1.880	1.900	1.900	1,691,000
2022-12-14	1.960	1.970	1.890	1.930	1.930	1,714,000
2022-12-13	1.940	2.040	1.930	1.940	1.940	2,009,000
2022-12-12	1.970	2.000	1.920	1.950	1.950	2,018,996
2022-12-09	1.940	1.980	1.910	1.980	1.980	2,132,000
2022-12-08	2.000	2.000	1.870	1.910	1.910	2,139,000
2022-12-07	2.000	2.160	1.960	1.980	1.980	4,931,012
2022-12-06	1.940	1.980	1.940	1.980	1.980	1,556,992
2022-12-05	1.990	1.990	1.930	1.950	1.950	1,548,880
2022-12-02	1.900	1.900	1.870	1.900	1.900	1,192,936
2022-12-01	1.880	1.910	1.880	1.900	1.900	1,230,000
2022-11-30	1.880	1.880	1.850	1.850	1.850	1,256,996
2022-11-29	1.830	1.880	1.830	1.880	1.880	1,535,000
2022-11-28	1.810	1.810	1.750	1.810	1.810	1,189,996
2022-11-25	1.800	1.820	1.770	1.810	1.810	1,297,000
2022-11-24	1.770	1.800	1.770	1.790	1.790	1,042,000
2022-11-23	1.770	1.780	1.730	1.770	1.770	821,000

← NewerPage 16 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.