SCE Intelligent Coml Mgmt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 2.450 | 2.450 | 2.200 | 2.230 | 2.159 | 2,209,000 |
| 2022-03-01 | 2.340 | 2.430 | 2.340 | 2.400 | 2.324 | 3,422,000 |
| 2022-02-28 | 2.300 | 2.350 | 2.270 | 2.270 | 2.198 | 3,306,000 |
| 2022-02-25 | 2.270 | 2.350 | 2.250 | 2.300 | 2.227 | 2,988,000 |
| 2022-02-24 | 2.380 | 2.380 | 2.250 | 2.270 | 2.198 | 1,975,000 |
| 2022-02-23 | 2.500 | 2.500 | 2.350 | 2.390 | 2.314 | 2,491,000 |
| 2022-02-22 | 2.710 | 2.710 | 2.450 | 2.500 | 2.421 | 3,354,000 |
| 2022-02-21 | 2.750 | 2.750 | 2.610 | 2.680 | 2.595 | 2,103,000 |
| 2022-02-18 | 2.740 | 2.830 | 2.740 | 2.770 | 2.682 | 2,638,113 |
| 2022-02-17 | 2.800 | 2.800 | 2.720 | 2.740 | 2.653 | 3,561,000 |
| 2022-02-16 | 2.670 | 2.780 | 2.670 | 2.740 | 2.653 | 3,907,000 |
| 2022-02-15 | 2.850 | 2.850 | 2.660 | 2.670 | 2.586 | 2,912,000 |
| 2022-02-14 | 2.950 | 2.950 | 2.700 | 2.770 | 2.682 | 2,731,000 |
| 2022-02-11 | 2.900 | 2.910 | 2.830 | 2.880 | 2.789 | 3,233,000 |
| 2022-02-10 | 2.900 | 2.930 | 2.770 | 2.860 | 2.770 | 3,570,030 |
| 2022-02-09 | 2.990 | 2.990 | 2.880 | 2.940 | 2.847 | 4,242,000 |
| 2022-02-08 | 2.940 | 2.950 | 2.900 | 2.940 | 2.847 | 4,457,000 |
| 2022-02-07 | 2.870 | 2.900 | 2.830 | 2.870 | 2.779 | 5,928,744 |
| 2022-02-04 | 2.800 | 2.900 | 2.710 | 2.850 | 2.760 | 5,518,000 |
| 2022-01-31 | 2.740 | 2.750 | 2.660 | 2.730 | 2.644 | 1,252,000 |
| 2022-01-28 | 2.750 | 2.760 | 2.680 | 2.720 | 2.634 | 5,753,000 |
| 2022-01-27 | 2.840 | 2.840 | 2.690 | 2.690 | 2.605 | 1,917,000 |
| 2022-01-26 | 2.890 | 2.890 | 2.770 | 2.820 | 2.731 | 3,025,000 |
| 2022-01-25 | 2.960 | 2.960 | 2.820 | 2.850 | 2.760 | 2,700,000 |
| 2022-01-24 | 3.020 | 3.050 | 2.930 | 2.960 | 2.866 | 3,276,000 |
| 2022-01-21 | 3.030 | 3.060 | 2.980 | 3.020 | 2.924 | 3,026,000 |
| 2022-01-20 | 3.050 | 3.080 | 3.010 | 3.010 | 2.915 | 7,064,000 |
| 2022-01-19 | 2.960 | 3.040 | 2.960 | 2.980 | 2.886 | 2,998,000 |
| 2022-01-18 | 2.980 | 2.980 | 2.940 | 2.950 | 2.857 | 2,355,000 |
| 2022-01-17 | 3.050 | 3.050 | 2.950 | 2.980 | 2.886 | 2,170,000 |
| 2022-01-14 | 3.200 | 3.200 | 3.020 | 3.020 | 2.924 | 2,575,000 |
| 2022-01-13 | 3.350 | 3.350 | 3.120 | 3.140 | 3.041 | 1,950,000 |
| 2022-01-12 | 3.350 | 3.350 | 3.220 | 3.300 | 3.196 | 3,069,000 |
| 2022-01-11 | 3.380 | 3.380 | 3.270 | 3.300 | 3.196 | 3,159,000 |
| 2022-01-10 | 3.300 | 3.350 | 3.260 | 3.350 | 3.244 | 3,168,000 |
| 2022-01-07 | 3.350 | 3.350 | 3.190 | 3.270 | 3.167 | 3,323,000 |
| 2022-01-06 | 3.500 | 3.500 | 3.270 | 3.310 | 3.205 | 2,498,000 |
| 2022-01-05 | 3.610 | 3.610 | 3.300 | 3.430 | 3.322 | 6,196,000 |
| 2022-01-04 | 3.580 | 3.690 | 3.580 | 3.610 | 3.496 | 5,588,000 |
| 2022-01-03 | 3.620 | 3.630 | 3.540 | 3.600 | 3.486 | 5,620,000 |
| 2021-12-31 | 3.600 | 3.700 | 3.580 | 3.630 | 3.515 | 2,511,000 |
| 2021-12-30 | 3.400 | 3.570 | 3.310 | 3.570 | 3.457 | 6,698,000 |
| 2021-12-29 | 3.390 | 3.410 | 3.310 | 3.320 | 3.215 | 2,892,000 |
| 2021-12-28 | 3.370 | 3.430 | 3.370 | 3.400 | 3.292 | 4,803,000 |
| 2021-12-24 | 3.400 | 3.400 | 3.360 | 3.360 | 3.254 | 1,981,000 |
| 2021-12-23 | 3.370 | 3.440 | 3.320 | 3.350 | 3.244 | 4,400,000 |
| 2021-12-22 | 3.290 | 3.360 | 3.260 | 3.330 | 3.225 | 4,602,000 |
| 2021-12-21 | 3.270 | 3.300 | 3.250 | 3.300 | 3.196 | 5,279,000 |
| 2021-12-20 | 3.400 | 3.400 | 3.240 | 3.270 | 3.167 | 3,448,000 |
| 2021-12-17 | 3.430 | 3.450 | 3.330 | 3.380 | 3.273 | 3,995,000 |
| 2021-12-16 | 3.420 | 3.460 | 3.380 | 3.430 | 3.322 | 4,579,000 |
| 2021-12-15 | 3.550 | 3.550 | 3.360 | 3.420 | 3.312 | 4,496,000 |
| 2021-12-14 | 3.650 | 3.650 | 3.440 | 3.440 | 3.331 | 4,490,000 |
| 2021-12-13 | 3.830 | 3.850 | 3.580 | 3.650 | 3.535 | 3,683,981 |
| 2021-12-10 | 3.800 | 3.880 | 3.740 | 3.780 | 3.660 | 4,286,000 |
| 2021-12-09 | 3.750 | 3.850 | 3.740 | 3.810 | 3.689 | 8,625,000 |
| 2021-12-08 | 3.710 | 3.750 | 3.660 | 3.720 | 3.602 | 4,822,818 |
| 2021-12-07 | 3.630 | 3.740 | 3.600 | 3.710 | 3.593 | 5,234,000 |
| 2021-12-06 | 3.550 | 3.600 | 3.530 | 3.560 | 3.447 | 5,752,880 |
| 2021-12-03 | 3.580 | 3.580 | 3.450 | 3.520 | 3.409 | 4,269,000 |
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.