SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.790	1.800	1.730	1.770	1.770	1,103,000
2022-11-21	1.850	1.850	1.780	1.800	1.800	960,000
2022-11-18	1.850	1.920	1.810	1.850	1.850	1,646,988
2022-11-17	1.850	1.850	1.790	1.850	1.850	1,455,984
2022-11-16	1.930	1.930	1.800	1.840	1.840	1,188,000
2022-11-15	1.850	1.930	1.830	1.930	1.930	2,706,000
2022-11-14	1.750	1.930	1.750	1.870	1.870	3,691,000
2022-11-11	1.670	1.750	1.670	1.730	1.730	1,350,000
2022-11-10	1.690	1.690	1.620	1.630	1.630	1,012,000
2022-11-09	1.700	1.720	1.650	1.700	1.700	1,350,000
2022-11-08	1.710	1.710	1.670	1.700	1.700	1,249,000
2022-11-07	1.700	1.720	1.690	1.700	1.700	1,323,000
2022-11-04	1.700	1.700	1.660	1.700	1.700	1,070,000
2022-11-03	1.680	1.700	1.670	1.680	1.680	1,034,000
2022-11-02	1.670	1.690	1.640	1.690	1.690	714,000
2022-11-01	1.690	1.700	1.660	1.680	1.680	1,035,000
2022-10-31	1.700	1.700	1.660	1.680	1.680	1,032,000
2022-10-28	1.700	1.700	1.640	1.690	1.690	1,032,000
2022-10-27	1.670	1.710	1.630	1.700	1.700	1,103,000
2022-10-26	1.690	1.690	1.650	1.660	1.660	1,366,000
2022-10-25	1.670	1.680	1.640	1.680	1.680	1,149,000
2022-10-24	1.700	1.700	1.630	1.670	1.670	1,344,000
2022-10-21	1.700	1.700	1.670	1.700	1.700	1,365,000
2022-10-20	1.700	1.700	1.630	1.690	1.690	2,179,831
2022-10-19	1.700	1.700	1.640	1.690	1.690	1,126,000
2022-10-18	1.680	1.720	1.660	1.700	1.700	1,146,000
2022-10-17	1.670	1.680	1.640	1.680	1.680	1,184,000
2022-10-14	1.640	1.660	1.610	1.660	1.660	5,839,000
2022-10-13	1.670	1.670	1.620	1.630	1.630	1,004,000
2022-10-12	1.660	1.670	1.640	1.670	1.670	1,202,000
2022-10-11	1.660	1.660	1.650	1.660	1.660	1,155,000
2022-10-10	1.660	1.660	1.650	1.660	1.660	1,000,000
2022-10-07	1.700	1.700	1.630	1.660	1.660	5,901,000
2022-10-06	1.670	1.680	1.650	1.660	1.660	5,858,000
2022-10-05	1.700	1.700	1.650	1.660	1.660	5,817,000
2022-10-03	1.660	1.670	1.630	1.650	1.650	1,037,000
2022-09-30	1.670	1.680	1.640	1.650	1.650	1,303,000
2022-09-29	1.700	1.700	1.620	1.640	1.640	1,215,000
2022-09-28	1.710	1.710	1.630	1.660	1.660	1,232,000
2022-09-27	1.700	1.700	1.660	1.680	1.680	1,141,000
2022-09-26	1.730	1.740	1.660	1.660	1.660	1,324,000
2022-09-23	1.750	1.750	1.670	1.740	1.740	1,251,000
2022-09-22	1.750	1.780	1.680	1.740	1.740	1,443,303
2022-09-21	1.750	1.760	1.730	1.750	1.750	1,204,000
2022-09-20	1.740	1.780	1.730	1.750	1.750	1,226,000
2022-09-19	1.730	1.750	1.710	1.750	1.750	1,216,000
2022-09-16	1.750	1.750	1.650	1.740	1.740	1,261,000
2022-09-15	1.680	1.750	1.680	1.730	1.730	1,229,000
2022-09-14	1.800	1.800	1.650	1.660	1.660	1,666,000
2022-09-13	1.800	1.830	1.760	1.790	1.790	1,361,000
2022-09-09	1.800	1.830	1.750	1.790	1.790	2,504,000
2022-09-08	1.800	1.820	1.720	1.760	1.760	1,470,000
2022-09-07	1.800	1.820	1.760	1.780	1.780	1,378,000
2022-09-06	1.800	1.800	1.760	1.800	1.800	1,414,000
2022-09-05	1.760	1.780	1.710	1.780	1.780	1,356,000
2022-09-02	1.800	1.820	1.710	1.770	1.770	1,258,000
2022-09-01	1.770	1.780	1.730	1.780	1.780	1,731,849
2022-08-31	1.850	1.850	1.760	1.770	1.770	1,998,000
2022-08-30	1.860	1.860	1.800	1.840	1.840	1,711,000
2022-08-29	1.890	1.910	1.860	1.860	1.860	1,712,000

← NewerPage 17 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.