Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.540	0.540	0.520	0.530	0.399	646,000
2024-02-14	0.550	0.550	0.530	0.530	0.399	2,042,000
2024-02-09	0.540	0.550	0.530	0.550	0.414	580,000
2024-02-08	0.550	0.550	0.540	0.550	0.414	88,000
2024-02-07	0.540	0.550	0.540	0.550	0.414	248,000
2024-02-06	0.530	0.550	0.530	0.550	0.414	284,000
2024-02-05	0.530	0.530	0.530	0.530	0.399	704,000
2024-02-02	0.540	0.540	0.530	0.540	0.407	576,000
2024-02-01	0.530	0.540	0.530	0.540	0.407	208,000
2024-01-31	0.540	0.540	0.530	0.540	0.407	1,044,000
2024-01-30	0.550	0.550	0.540	0.540	0.407	606,000
2024-01-29	0.550	0.560	0.550	0.550	0.414	270,000
2024-01-26	0.540	0.550	0.540	0.550	0.414	414,000
2024-01-25	0.540	0.550	0.530	0.540	0.407	1,180,000
2024-01-24	0.530	0.550	0.530	0.550	0.414	440,000
2024-01-23	0.530	0.540	0.530	0.540	0.407	464,000
2024-01-22	0.550	0.550	0.530	0.530	0.399	1,582,000
2024-01-19	0.550	0.550	0.550	0.550	0.414	124,000
2024-01-18	0.550	0.560	0.540	0.550	0.414	876,000
2024-01-17	0.540	0.560	0.530	0.550	0.414	974,000
2024-01-16	0.570	0.570	0.540	0.560	0.422	908,000
2024-01-15	0.530	0.590	0.530	0.570	0.429	4,506,000
2024-01-12	0.530	0.540	0.530	0.540	0.407	2,198,000
2024-01-11	0.520	0.520	0.510	0.520	0.392	308,000
2024-01-10	0.520	0.520	0.510	0.510	0.384	1,588,000
2024-01-09	0.510	0.520	0.510	0.510	0.384	716,000
2024-01-08	0.530	0.530	0.510	0.510	0.384	268,000
2024-01-05	0.510	0.530	0.510	0.520	0.392	1,522,000
2024-01-04	0.510	0.520	0.510	0.510	0.384	306,000
2024-01-03	0.520	0.520	0.500	0.510	0.384	600,000
2024-01-02	0.520	0.520	0.500	0.510	0.384	610,000
2023-12-29	0.510	0.520	0.510	0.520	0.392	222,000
2023-12-28	0.495	0.510	0.495	0.500	0.377	372,000
2023-12-27	0.495	0.500	0.490	0.495	0.373	212,000
2023-12-22	0.510	0.520	0.495	0.495	0.373	776,000
2023-12-21	0.495	0.510	0.490	0.500	0.377	274,815
2023-12-20	0.495	0.495	0.485	0.485	0.365	240,000
2023-12-19	0.510	0.510	0.485	0.490	0.369	944,000
2023-12-18	0.530	0.530	0.510	0.510	0.384	976,000
2023-12-15	0.470	0.540	0.470	0.510	0.384	4,402,000
2023-12-14	0.475	0.480	0.470	0.470	0.354	406,000
2023-12-13	0.470	0.480	0.470	0.470	0.354	48,000
2023-12-12	0.480	0.490	0.470	0.470	0.354	1,196,000
2023-12-11	0.485	0.485	0.475	0.480	0.362	688,000
2023-12-08	0.490	0.500	0.490	0.490	0.369	915,100
2023-12-07	0.480	0.480	0.470	0.475	0.358	656,000
2023-12-06	0.485	0.485	0.475	0.480	0.362	402,000
2023-12-05	0.500	0.500	0.480	0.485	0.365	642,000
2023-12-04	0.500	0.500	0.495	0.495	0.373	802,000
2023-12-01	0.500	0.510	0.500	0.500	0.377	394,000
2023-11-30	0.510	0.510	0.500	0.500	0.377	286,000
2023-11-29	0.500	0.510	0.500	0.500	0.377	546,000
2023-11-28	0.510	0.520	0.500	0.500	0.377	428,000
2023-11-27	0.510	0.520	0.510	0.510	0.384	120,000
2023-11-24	0.510	0.520	0.510	0.510	0.384	398,000
2023-11-23	0.520	0.520	0.510	0.510	0.384	1,028,000
2023-11-22	0.510	0.530	0.510	0.520	0.392	438,000
2023-11-21	0.520	0.530	0.510	0.510	0.384	290,000
2023-11-20	0.520	0.520	0.510	0.510	0.384	124,000
2023-11-17	0.520	0.520	0.510	0.510	0.384	421,000

← NewerPage 12 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.