SCE Intelligent Coml Mgmt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.010	2.020	1.940	1.960	1.898	2,178,000
2022-05-31	1.930	2.000	1.920	2.000	1.937	3,703,000
2022-05-30	1.930	1.950	1.910	1.930	1.869	2,260,000
2022-05-27	1.950	1.950	1.880	1.920	1.859	1,841,000
2022-05-26	1.990	1.990	1.880	1.930	1.869	2,268,000
2022-05-25	1.950	1.960	1.920	1.960	1.898	2,248,000
2022-05-24	1.960	1.970	1.940	1.950	1.888	1,903,000
2022-05-23	1.950	1.960	1.900	1.960	1.898	2,238,000
2022-05-20	1.900	1.950	1.890	1.950	1.888	2,085,000
2022-05-19	1.860	1.920	1.850	1.890	1.830	2,533,000
2022-05-18	1.900	1.910	1.850	1.890	1.830	2,652,000
2022-05-17	1.890	1.890	1.850	1.890	1.830	2,096,000
2022-05-16	1.800	1.880	1.760	1.850	1.792	2,600,000
2022-05-13	1.750	1.750	1.710	1.750	1.695	2,477,000
2022-05-12	1.740	1.750	1.680	1.710	1.656	3,223,000
2022-05-11	1.820	1.820	1.730	1.760	1.704	1,579,000
2022-05-10	1.900	1.900	1.780	1.810	1.753	2,267,000
2022-05-06	1.950	1.960	1.820	1.900	1.840	1,803,000
2022-05-05	2.000	2.040	1.980	2.000	1.937	2,281,000
2022-05-04	2.020	2.020	1.960	1.980	1.917	2,061,000
2022-05-03	1.900	2.030	1.900	2.000	1.937	3,379,000
2022-04-29	1.850	1.900	1.840	1.900	1.840	2,238,000
2022-04-28	1.810	1.850	1.790	1.850	1.792	2,174,000
2022-04-27	1.780	1.820	1.760	1.820	1.762	2,026,000
2022-04-26	1.770	1.820	1.750	1.780	1.724	2,420,000
2022-04-25	1.780	1.780	1.740	1.770	1.714	1,967,000
2022-04-22	1.780	1.830	1.750	1.800	1.743	2,455,000
2022-04-21	1.840	1.840	1.770	1.810	1.753	2,245,000
2022-04-20	1.970	1.970	1.850	1.850	1.792	1,842,000
2022-04-19	2.000	2.000	1.890	1.930	1.869	2,999,000
2022-04-14	1.900	2.000	1.880	2.000	1.937	4,280,000
2022-04-13	1.950	1.950	1.840	1.910	1.850	1,789,000
2022-04-12	2.000	2.000	1.890	1.940	1.879	2,806,000
2022-04-11	2.180	2.180	1.910	1.970	1.908	2,375,000
2022-04-08	2.060	2.150	2.060	2.130	2.063	2,512,000
2022-04-07	2.150	2.170	2.050	2.060	1.995	2,502,000
2022-04-06	2.060	2.220	2.040	2.150	2.082	2,883,000
2022-04-04	2.000	2.090	1.990	2.080	2.014	3,582,000
2022-04-01	2.000	2.000	1.910	1.960	1.898	1,992,000
2022-03-31	2.100	2.100	1.980	2.000	1.937	2,386,000
2022-03-30	1.920	2.040	1.900	2.010	1.946	2,756,000
2022-03-29	1.980	1.980	1.830	1.900	1.840	1,959,000
2022-03-28	1.950	1.950	1.790	1.950	1.888	2,662,000
2022-03-25	1.920	1.970	1.860	1.900	1.840	2,201,000
2022-03-24	1.980	2.020	1.920	1.920	1.859	3,156,000
2022-03-23	1.970	2.020	1.930	1.970	1.908	3,924,000
2022-03-22	1.980	1.980	1.880	1.970	1.908	2,669,000
2022-03-21	2.110	2.110	1.920	1.970	1.908	2,137,000
2022-03-18	2.050	2.060	1.950	2.000	1.937	2,308,000
2022-03-17	2.140	2.140	2.000	2.040	1.975	3,164,000
2022-03-16	1.930	1.930	1.820	1.920	1.859	1,891,000
2022-03-15	1.900	1.920	1.760	1.800	1.743	1,667,000
2022-03-14	2.020	2.030	1.850	1.910	1.850	20,919,000
2022-03-11	2.100	2.100	1.980	2.020	1.956	2,190,061
2022-03-10	2.100	2.120	2.040	2.080	2.014	2,826,000
2022-03-09	2.100	2.130	2.020	2.050	1.985	2,184,000
2022-03-08	2.100	2.170	2.070	2.100	2.034	2,037,000
2022-03-07	2.190	2.200	2.090	2.100	2.034	2,152,000
2022-03-04	2.250	2.250	2.150	2.200	2.130	2,692,000
2022-03-03	2.250	2.250	2.170	2.200	2.130	2,560,000

← NewerPage 19 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.