Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.530	0.540	0.520	0.520	0.392	120,000
2023-11-15	0.520	0.530	0.520	0.520	0.392	318,000
2023-11-14	0.520	0.530	0.510	0.510	0.384	712,000
2023-11-13	0.520	0.540	0.510	0.510	0.384	1,016,000
2023-11-10	0.510	0.520	0.510	0.520	0.392	370,000
2023-11-09	0.520	0.530	0.510	0.510	0.384	1,034,000
2023-11-08	0.550	0.550	0.510	0.510	0.384	11,728,000
2023-11-07	0.560	0.560	0.540	0.560	0.422	1,226,000
2023-11-06	0.550	0.570	0.540	0.560	0.422	828,000
2023-11-03	0.550	0.560	0.550	0.550	0.414	284,000
2023-11-02	0.550	0.550	0.540	0.540	0.407	238,000
2023-11-01	0.540	0.550	0.540	0.550	0.414	206,000
2023-10-31	0.540	0.550	0.540	0.540	0.407	1,020,000
2023-10-30	0.550	0.560	0.540	0.540	0.407	520,000
2023-10-27	0.550	0.560	0.550	0.560	0.422	268,000
2023-10-26	0.550	0.560	0.550	0.550	0.414	480,000
2023-10-25	0.550	0.570	0.550	0.550	0.414	386,000
2023-10-24	0.540	0.560	0.540	0.560	0.422	392,000
2023-10-20	0.540	0.560	0.540	0.560	0.422	516,000
2023-10-19	0.550	0.560	0.540	0.540	0.407	574,000
2023-10-18	0.550	0.560	0.550	0.550	0.414	220,000
2023-10-17	0.570	0.570	0.550	0.560	0.422	886,000
2023-10-16	0.550	0.570	0.550	0.570	0.429	232,000
2023-10-13	0.570	0.570	0.550	0.560	0.422	594,000
2023-10-12	0.560	0.570	0.550	0.570	0.429	776,000
2023-10-11	0.550	0.570	0.550	0.560	0.422	798,000
2023-10-10	0.550	0.560	0.550	0.560	0.422	176,000
2023-10-09	0.550	0.560	0.550	0.550	0.414	170,000
2023-10-06	0.560	0.570	0.560	0.560	0.422	1,258,000
2023-10-05	0.550	0.570	0.550	0.560	0.422	572,000
2023-10-04	0.560	0.570	0.550	0.550	0.414	396,000
2023-10-03	0.550	0.560	0.540	0.560	0.422	782,000
2023-09-29	0.560	0.560	0.550	0.550	0.414	102,000
2023-09-28	0.550	0.560	0.540	0.560	0.422	324,000
2023-09-27	0.550	0.560	0.550	0.550	0.414	284,000
2023-09-26	0.550	0.560	0.550	0.550	0.414	226,000
2023-09-25	0.550	0.560	0.530	0.540	0.407	636,000
2023-09-22	0.550	0.570	0.550	0.550	0.414	756,000
2023-09-21	0.570	0.570	0.550	0.550	0.414	1,658,585
2023-09-20	0.600	0.600	0.580	0.580	0.437	866,000
2023-09-19	0.600	0.600	0.590	0.600	0.452	316,000
2023-09-18	0.610	0.610	0.580	0.590	0.444	1,572,125
2023-09-15	0.530	0.630	0.520	0.600	0.452	9,550,000
2023-09-14	0.520	0.530	0.510	0.520	0.392	1,622,000
2023-09-13	0.520	0.520	0.500	0.510	0.384	1,264,000
2023-09-12	0.540	0.540	0.500	0.510	0.384	1,124,000
2023-09-11	0.560	0.560	0.520	0.530	0.399	3,298,000
2023-09-07	0.720	0.730	0.710	0.720	0.532	3,108,000
2023-09-06	0.730	0.730	0.710	0.720	0.532	2,712,000
2023-09-05	0.740	0.740	0.720	0.730	0.540	2,044,000
2023-09-04	0.720	0.740	0.720	0.730	0.540	3,742,000
2023-08-31	0.720	0.730	0.710	0.710	0.525	1,752,000
2023-08-30	0.710	0.720	0.700	0.720	0.532	1,258,000
2023-08-29	0.700	0.720	0.690	0.700	0.517	2,938,000
2023-08-28	0.690	0.700	0.680	0.690	0.510	732,000
2023-08-25	0.670	0.690	0.670	0.690	0.510	850,000
2023-08-24	0.690	0.690	0.670	0.680	0.503	1,302,000
2023-08-23	0.680	0.700	0.670	0.690	0.510	2,334,000
2023-08-22	0.680	0.690	0.670	0.680	0.503	1,908,000
2023-08-21	0.700	0.710	0.680	0.680	0.503	2,764,000

← NewerPage 13 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.