SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.900	1.910	1.870	1.890	1.890	1,678,000
2022-08-25	1.880	1.900	1.870	1.900	1.900	1,026,000
2022-08-24	1.880	1.890	1.830	1.870	1.870	1,545,000
2022-08-23	1.880	1.880	1.840	1.880	1.880	1,606,000
2022-08-22	1.880	1.890	1.850	1.880	1.880	1,700,000
2022-08-19	1.900	1.920	1.880	1.900	1.900	1,596,000
2022-08-18	1.900	1.900	1.860	1.900	1.900	1,733,000
2022-08-17	1.950	1.950	1.870	1.900	1.900	1,976,000
2022-08-16	1.960	1.960	1.880	1.920	1.920	1,915,000
2022-08-15	1.870	1.890	1.840	1.890	1.890	1,778,000
2022-08-12	1.900	1.900	1.810	1.870	1.870	1,579,170
2022-08-11	1.890	1.930	1.860	1.900	1.900	1,825,000
2022-08-10	1.950	1.950	1.830	1.870	1.870	1,734,000
2022-08-09	1.890	2.000	1.870	1.950	1.950	4,246,000
2022-08-08	1.840	1.870	1.780	1.870	1.870	2,248,000
2022-08-05	1.650	1.830	1.620	1.820	1.820	4,401,000
2022-08-04	1.600	1.620	1.570	1.610	1.610	1,614,000
2022-08-03	1.600	1.610	1.570	1.600	1.600	1,689,000
2022-08-02	1.650	1.650	1.580	1.600	1.600	2,044,000
2022-08-01	1.700	1.700	1.640	1.650	1.650	2,394,000
2022-07-29	1.700	1.700	1.650	1.700	1.700	1,957,000
2022-07-28	1.690	1.710	1.680	1.700	1.700	2,022,000
2022-07-27	1.700	1.720	1.650	1.690	1.690	2,338,000
2022-07-26	1.680	1.700	1.650	1.700	1.700	2,173,247
2022-07-25	1.650	1.690	1.630	1.680	1.680	1,770,000
2022-07-22	1.650	1.670	1.610	1.650	1.650	2,081,000
2022-07-21	1.700	1.700	1.600	1.650	1.650	1,935,000
2022-07-20	1.700	1.700	1.650	1.680	1.680	2,293,000
2022-07-19	1.640	1.670	1.620	1.670	1.670	2,769,000
2022-07-18	1.600	1.620	1.550	1.620	1.620	2,182,000
2022-07-15	1.580	1.590	1.550	1.550	1.550	1,691,000
2022-07-14	1.600	1.600	1.550	1.580	1.580	2,118,000
2022-07-13	1.590	1.590	1.560	1.580	1.580	2,063,000
2022-07-12	1.610	1.620	1.550	1.580	1.580	1,861,000
2022-07-11	1.610	1.630	1.550	1.610	1.610	1,866,000
2022-07-08	1.600	1.650	1.580	1.610	1.610	1,920,000
2022-07-07	1.600	1.600	1.480	1.570	1.570	2,110,000
2022-07-06	1.610	1.630	1.530	1.530	1.530	1,550,000
2022-07-05	1.600	1.620	1.550	1.620	1.620	1,735,000
2022-07-04	1.700	1.700	1.550	1.580	1.530	1,437,000
2022-06-30	1.650	1.650	1.560	1.610	1.559	1,641,744
2022-06-29	1.700	1.720	1.620	1.670	1.617	1,901,000
2022-06-28	1.800	1.800	1.670	1.720	1.666	1,842,000
2022-06-27	1.760	1.800	1.730	1.750	1.695	2,624,000
2022-06-24	1.710	1.730	1.680	1.730	1.675	2,056,000
2022-06-23	1.710	1.720	1.690	1.710	1.656	1,835,000
2022-06-22	1.760	1.830	1.720	1.720	1.666	1,792,000
2022-06-21	1.720	1.770	1.710	1.770	1.714	2,149,000
2022-06-20	1.660	1.750	1.640	1.700	1.646	2,353,000
2022-06-17	1.700	1.700	1.600	1.660	1.608	1,421,000
2022-06-16	1.710	1.710	1.620	1.660	1.608	1,784,000
2022-06-15	1.740	1.750	1.670	1.680	1.627	2,028,000
2022-06-14	1.810	1.810	1.710	1.740	1.685	1,695,000
2022-06-13	1.880	1.880	1.830	1.830	1.772	1,868,000
2022-06-10	1.920	1.920	1.890	1.900	1.840	2,065,000
2022-06-09	1.920	1.960	1.870	1.930	1.869	2,139,000
2022-06-08	1.900	1.900	1.840	1.900	1.840	2,411,000
2022-06-07	1.950	1.950	1.860	1.880	1.821	1,976,000
2022-06-06	1.960	1.960	1.890	1.950	1.888	2,352,000
2022-06-02	1.950	1.960	1.900	1.950	1.888	2,456,077

← NewerPage 18 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.