SCE Intelligent Coml Mgmt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.540 | 3.580 | 3.520 | 3.570 | 3.457 | 3,664,000 |
| 2021-12-01 | 3.530 | 3.600 | 3.460 | 3.540 | 3.428 | 3,293,000 |
| 2021-11-30 | 3.750 | 3.750 | 3.520 | 3.520 | 3.409 | 13,197,000 |
| 2021-11-29 | 3.750 | 3.750 | 3.660 | 3.710 | 3.593 | 3,139,000 |
| 2021-11-26 | 3.750 | 3.770 | 3.690 | 3.710 | 3.593 | 4,886,000 |
| 2021-11-25 | 3.750 | 3.810 | 3.700 | 3.750 | 3.631 | 5,102,000 |
| 2021-11-24 | 3.720 | 3.760 | 3.690 | 3.730 | 3.612 | 4,906,000 |
| 2021-11-23 | 3.750 | 3.760 | 3.640 | 3.740 | 3.622 | 4,711,000 |
| 2021-11-22 | 3.810 | 3.810 | 3.690 | 3.710 | 3.593 | 3,544,000 |
| 2021-11-19 | 3.950 | 3.950 | 3.720 | 3.750 | 3.631 | 3,231,000 |
| 2021-11-18 | 4.100 | 4.100 | 3.790 | 3.870 | 3.748 | 4,484,000 |
| 2021-11-17 | 4.100 | 4.220 | 4.050 | 4.100 | 3.970 | 5,806,000 |
| 2021-11-16 | 4.000 | 4.140 | 3.940 | 4.120 | 3.990 | 8,399,000 |
| 2021-11-15 | 3.900 | 4.000 | 3.900 | 3.990 | 3.864 | 5,353,212 |
| 2021-11-12 | 3.910 | 3.970 | 3.720 | 3.940 | 3.815 | 5,524,151 |
| 2021-11-11 | 3.850 | 3.910 | 3.820 | 3.910 | 3.786 | 4,852,000 |
| 2021-11-10 | 3.790 | 3.850 | 3.680 | 3.810 | 3.689 | 4,222,000 |
| 2021-11-09 | 3.730 | 3.830 | 3.710 | 3.780 | 3.660 | 4,598,000 |
| 2021-11-08 | 3.850 | 3.850 | 3.700 | 3.700 | 3.583 | 4,167,000 |
| 2021-11-05 | 4.000 | 4.020 | 3.750 | 3.870 | 3.748 | 3,419,000 |
| 2021-11-04 | 4.050 | 4.100 | 3.920 | 4.000 | 3.873 | 3,494,290 |
| 2021-11-03 | 4.050 | 4.050 | 3.970 | 4.010 | 3.883 | 3,675,030 |
| 2021-11-02 | 4.020 | 4.100 | 4.010 | 4.050 | 3.922 | 5,853,000 |
| 2021-11-01 | 4.020 | 4.050 | 4.000 | 4.020 | 3.893 | 4,669,000 |
| 2021-10-29 | 4.000 | 4.090 | 3.980 | 4.020 | 3.893 | 4,252,000 |
| 2021-10-28 | 4.000 | 4.000 | 3.880 | 4.000 | 3.873 | 4,260,000 |
| 2021-10-27 | 4.040 | 4.140 | 3.880 | 4.000 | 3.873 | 4,211,000 |
| 2021-10-26 | 4.120 | 4.160 | 3.950 | 4.050 | 3.922 | 4,273,000 |
| 2021-10-25 | 4.120 | 4.200 | 4.080 | 4.160 | 4.028 | 5,279,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.