Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.770	0.780	0.740	0.750	0.565	9,603,625
2024-05-13	0.760	0.770	0.730	0.770	0.580	12,524,000
2024-05-10	0.730	0.760	0.730	0.760	0.572	15,208,000
2024-05-09	0.680	0.750	0.670	0.740	0.557	37,780,000
2024-05-08	0.630	0.680	0.630	0.680	0.512	27,978,000
2024-05-07	0.610	0.630	0.600	0.620	0.467	10,552,000
2024-05-06	0.620	0.620	0.600	0.600	0.452	6,582,000
2024-05-03	0.620	0.640	0.600	0.610	0.460	9,468,000
2024-05-02	0.570	0.620	0.560	0.610	0.460	15,832,180
2024-04-30	0.540	0.560	0.540	0.550	0.414	4,684,000
2024-04-29	0.550	0.550	0.530	0.540	0.407	4,874,000
2024-04-26	0.540	0.560	0.540	0.540	0.407	4,666,000
2024-04-25	0.530	0.550	0.520	0.540	0.407	3,816,000
2024-04-24	0.530	0.540	0.510	0.520	0.392	7,742,000
2024-04-23	0.540	0.540	0.520	0.520	0.392	4,764,000
2024-04-22	0.540	0.550	0.520	0.530	0.399	3,214,000
2024-04-19	0.550	0.550	0.530	0.540	0.407	2,556,000
2024-04-18	0.550	0.560	0.540	0.550	0.414	564,000
2024-04-17	0.550	0.560	0.540	0.550	0.414	1,840,000
2024-04-16	0.560	0.560	0.540	0.550	0.414	3,864,000
2024-04-15	0.570	0.570	0.560	0.570	0.429	736,000
2024-04-12	0.560	0.570	0.560	0.570	0.429	150,000
2024-04-11	0.560	0.570	0.560	0.560	0.422	658,000
2024-04-10	0.570	0.570	0.560	0.560	0.422	2,030,000
2024-04-09	0.560	0.570	0.560	0.560	0.422	222,000
2024-04-08	0.560	0.570	0.560	0.570	0.429	1,020,000
2024-04-05	0.560	0.560	0.550	0.560	0.422	1,102,000
2024-04-03	0.560	0.560	0.560	0.560	0.422	548,000
2024-04-02	0.560	0.570	0.560	0.560	0.422	604,000
2024-03-28	0.560	0.570	0.550	0.560	0.422	656,000
2024-03-27	0.560	0.560	0.560	0.560	0.422	342,000
2024-03-26	0.560	0.570	0.550	0.560	0.422	414,000
2024-03-25	0.560	0.570	0.560	0.570	0.429	146,000
2024-03-22	0.570	0.570	0.560	0.570	0.429	1,118,000
2024-03-21	0.570	0.580	0.560	0.580	0.437	1,998,000
2024-03-20	0.570	0.570	0.550	0.570	0.429	1,178,000
2024-03-19	0.570	0.570	0.550	0.570	0.429	1,772,000
2024-03-18	0.560	0.570	0.560	0.570	0.429	8,678,972
2024-03-15	0.590	0.600	0.540	0.560	0.422	26,830,971
2024-03-14	0.580	0.590	0.570	0.590	0.444	5,137,200
2024-03-13	0.580	0.590	0.560	0.580	0.437	3,342,000
2024-03-12	0.570	0.580	0.570	0.570	0.429	972,000
2024-03-11	0.570	0.570	0.560	0.560	0.422	1,256,000
2024-03-08	0.560	0.570	0.560	0.570	0.429	480,000
2024-03-07	0.570	0.570	0.560	0.560	0.422	1,532,000
2024-03-06	0.570	0.570	0.560	0.570	0.429	1,637,126
2024-03-05	0.570	0.570	0.560	0.570	0.429	320,000
2024-03-04	0.580	0.580	0.560	0.570	0.429	1,750,000
2024-03-01	0.580	0.580	0.570	0.580	0.437	296,000
2024-02-29	0.580	0.590	0.570	0.580	0.437	730,000
2024-02-28	0.570	0.580	0.570	0.580	0.437	486,000
2024-02-27	0.580	0.580	0.560	0.580	0.437	1,952,000
2024-02-26	0.580	0.590	0.580	0.580	0.437	1,092,000
2024-02-23	0.560	0.580	0.560	0.580	0.437	2,466,000
2024-02-22	0.550	0.570	0.550	0.560	0.422	2,366,000
2024-02-21	0.550	0.550	0.540	0.550	0.414	2,054,800
2024-02-20	0.540	0.550	0.530	0.550	0.414	770,000
2024-02-19	0.540	0.540	0.530	0.530	0.399	1,754,000
2024-02-16	0.530	0.540	0.530	0.530	0.399	150,000
2024-02-15	0.540	0.540	0.520	0.530	0.399	646,000

← NewerPage 11 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.