Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.790	0.830	0.790	0.820	0.645	3,740,000
2024-08-08	0.790	0.800	0.790	0.790	0.621	3,128,000
2024-08-07	0.770	0.800	0.770	0.790	0.621	5,998,000
2024-08-06	0.740	0.770	0.740	0.750	0.590	3,144,067
2024-08-05	0.760	0.770	0.730	0.740	0.582	10,896,000
2024-08-02	0.780	0.790	0.770	0.770	0.605	4,366,000
2024-08-01	0.760	0.790	0.760	0.790	0.621	3,952,000
2024-07-31	0.720	0.760	0.720	0.750	0.590	6,238,000
2024-07-30	0.750	0.750	0.720	0.730	0.574	3,646,000
2024-07-29	0.740	0.760	0.730	0.740	0.582	1,630,000
2024-07-26	0.740	0.760	0.720	0.740	0.582	6,222,000
2024-07-25	0.750	0.760	0.730	0.750	0.590	5,240,000
2024-07-24	0.760	0.760	0.740	0.750	0.590	4,818,000
2024-07-23	0.780	0.790	0.740	0.760	0.597	4,396,300
2024-07-22	0.760	0.770	0.740	0.770	0.605	3,872,000
2024-07-19	0.800	0.800	0.740	0.760	0.597	19,942,000
2024-07-18	0.780	0.820	0.770	0.800	0.629	19,844,000
2024-07-17	0.800	0.820	0.790	0.810	0.637	7,244,000
2024-07-16	0.830	0.830	0.780	0.800	0.629	13,100,000
2024-07-15	0.830	0.850	0.810	0.830	0.652	7,476,000
2024-07-12	0.840	0.840	0.790	0.830	0.652	14,388,000
2024-07-11	0.820	0.850	0.820	0.840	0.660	8,482,000
2024-07-10	0.860	0.870	0.810	0.830	0.652	11,958,000
2024-07-09	0.880	0.900	0.850	0.870	0.684	10,494,000
2024-07-08	0.960	0.960	0.820	0.890	0.700	51,246,000
2024-07-05	1.000	1.000	0.950	0.970	0.762	16,098,000
2024-07-04	1.000	1.020	0.990	1.000	0.786	6,761,000
2024-07-03	1.020	1.030	0.980	1.000	0.786	22,746,000
2024-07-02	0.970	1.030	0.930	1.010	0.794	25,818,000
2024-06-28	0.930	0.980	0.920	0.950	0.747	17,740,000
2024-06-27	0.990	1.000	0.960	0.960	0.723	15,680,000
2024-06-26	0.970	1.000	0.960	0.990	0.746	22,826,000
2024-06-25	0.950	1.000	0.950	0.970	0.731	24,330,230
2024-06-24	0.950	0.970	0.940	0.950	0.716	22,348,000
2024-06-21	0.940	0.940	0.900	0.940	0.708	10,656,000
2024-06-20	0.930	0.970	0.930	0.930	0.701	17,528,000
2024-06-19	0.930	0.960	0.900	0.930	0.701	16,964,000
2024-06-18	0.840	0.940	0.840	0.930	0.701	39,198,000
2024-06-17	0.830	0.870	0.820	0.830	0.625	13,638,000
2024-06-14	0.830	0.850	0.800	0.820	0.618	11,192,000
2024-06-13	0.800	0.840	0.790	0.830	0.625	10,396,000
2024-06-12	0.790	0.820	0.770	0.800	0.603	15,132,000
2024-06-11	0.840	0.870	0.790	0.800	0.603	24,140,000
2024-06-07	0.830	0.860	0.820	0.830	0.625	23,319,801
2024-06-06	0.800	0.840	0.790	0.830	0.625	18,904,000
2024-06-05	0.780	0.830	0.780	0.790	0.595	22,458,000
2024-06-04	0.790	0.810	0.770	0.780	0.588	18,876,000
2024-06-03	0.730	0.810	0.730	0.790	0.595	31,826,000
2024-05-31	0.760	0.760	0.720	0.730	0.550	8,508,000
2024-05-30	0.750	0.760	0.730	0.750	0.565	4,270,000
2024-05-29	0.780	0.790	0.750	0.750	0.565	8,372,000
2024-05-28	0.740	0.790	0.740	0.780	0.588	15,320,000
2024-05-27	0.710	0.750	0.710	0.740	0.557	12,954,000
2024-05-24	0.730	0.730	0.700	0.710	0.535	7,320,000
2024-05-23	0.750	0.750	0.730	0.740	0.557	3,509,100
2024-05-22	0.740	0.760	0.740	0.750	0.565	1,948,000
2024-05-21	0.770	0.770	0.730	0.730	0.550	5,638,000
2024-05-20	0.730	0.770	0.730	0.760	0.572	7,848,000
2024-05-17	0.740	0.740	0.710	0.730	0.550	5,618,000
2024-05-16	0.760	0.760	0.730	0.740	0.557	6,430,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0150 HKD
2026-07-06	0.0200 HKD
2025-09-15	0.0300 HKD
2025-06-27	0.0500 HKD
2024-09-05	0.0300 HKD
2024-06-28	0.0400 HKD
2023-09-11	0.0100 HKD
2023-07-03	0.0200 HKD
2022-09-09	0.0400 HKD
2022-07-06	0.0500 HKD
2022-01-12	0.2000 HKD
2021-09-13	0.0700 HKD
2020-07-03	0.1300 HKD
2019-07-08	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.