Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.680	0.700	0.680	0.690	0.510	3,238,000
2023-08-17	0.600	0.700	0.600	0.680	0.503	5,426,000
2023-08-16	0.620	0.620	0.600	0.600	0.443	46,000
2023-08-15	0.610	0.620	0.600	0.610	0.451	178,000
2023-08-14	0.620	0.620	0.600	0.610	0.451	442,000
2023-08-11	0.630	0.630	0.630	0.630	0.466	4,000
2023-08-10	0.620	0.640	0.620	0.640	0.473	62,000
2023-08-09	0.640	0.640	0.620	0.620	0.458	472,000
2023-08-08	0.640	0.650	0.630	0.630	0.466	1,000,000
2023-08-07	0.640	0.650	0.640	0.640	0.473	468,000
2023-08-04	0.640	0.660	0.640	0.650	0.480	1,158,000
2023-08-03	0.670	0.670	0.640	0.640	0.473	1,238,000
2023-08-02	0.660	0.670	0.660	0.660	0.488	488,000
2023-08-01	0.660	0.670	0.650	0.650	0.480	1,998,000
2023-07-31	0.680	0.690	0.660	0.670	0.495	2,072,000
2023-07-28	0.610	0.670	0.610	0.670	0.495	5,658,000
2023-07-27	0.620	0.630	0.610	0.630	0.466	774,000
2023-07-26	0.610	0.630	0.580	0.630	0.466	1,120,000
2023-07-25	0.610	0.630	0.610	0.620	0.458	292,000
2023-07-24	0.610	0.620	0.600	0.610	0.451	876,000
2023-07-21	0.610	0.630	0.610	0.620	0.458	1,256,484
2023-07-20	0.620	0.630	0.610	0.610	0.451	340,000
2023-07-19	0.630	0.630	0.610	0.620	0.458	462,000
2023-07-18	0.610	0.670	0.600	0.620	0.458	2,176,000
2023-07-14	0.610	0.630	0.610	0.610	0.451	1,254,000
2023-07-13	0.630	0.640	0.610	0.610	0.451	2,012,000
2023-07-12	0.630	0.630	0.610	0.610	0.451	1,192,000
2023-07-11	0.620	0.630	0.620	0.620	0.458	744,000
2023-07-10	0.620	0.620	0.610	0.610	0.451	596,000
2023-07-07	0.610	0.620	0.600	0.620	0.458	192,000
2023-07-06	0.600	0.620	0.600	0.610	0.451	1,192,000
2023-07-05	0.610	0.610	0.570	0.610	0.451	1,834,000
2023-07-04	0.620	0.630	0.610	0.610	0.451	364,000
2023-07-03	0.620	0.630	0.590	0.630	0.466	1,260,807
2023-06-30	0.640	0.650	0.630	0.640	0.458	336,000
2023-06-29	0.650	0.660	0.640	0.640	0.458	142,000
2023-06-28	0.650	0.660	0.640	0.640	0.458	134,000
2023-06-27	0.630	0.650	0.630	0.650	0.465	404,000
2023-06-26	0.640	0.640	0.630	0.630	0.451	280,000
2023-06-23	0.670	0.670	0.630	0.660	0.473	1,656,000
2023-06-21	0.660	0.680	0.660	0.670	0.480	2,282,000
2023-06-20	0.650	0.670	0.640	0.670	0.480	1,182,000
2023-06-19	0.660	0.670	0.640	0.650	0.465	2,706,000
2023-06-16	0.600	0.680	0.590	0.650	0.465	4,862,000
2023-06-15	0.600	0.600	0.590	0.590	0.422	1,096,000
2023-06-14	0.590	0.600	0.590	0.590	0.422	264,000
2023-06-13	0.590	0.600	0.590	0.590	0.422	286,000
2023-06-12	0.590	0.590	0.580	0.590	0.422	262,388
2023-06-09	0.590	0.600	0.580	0.590	0.422	478,000
2023-06-08	0.590	0.600	0.580	0.600	0.430	198,000
2023-06-07	0.580	0.600	0.580	0.580	0.415	1,352,000
2023-06-06	0.580	0.580	0.570	0.570	0.408	124,000
2023-06-05	0.570	0.580	0.570	0.570	0.408	38,000
2023-06-02	0.550	0.580	0.550	0.560	0.401	790,000
2023-06-01	0.550	0.560	0.550	0.550	0.394	406,000
2023-05-31	0.590	0.590	0.550	0.550	0.394	2,232,000
2023-05-30	0.570	0.590	0.560	0.580	0.415	1,286,000
2023-05-29	0.570	0.580	0.570	0.580	0.415	706,000
2023-05-25	0.560	0.580	0.550	0.560	0.401	1,726,000
2023-05-24	0.570	0.570	0.560	0.560	0.401	294,000

← NewerPage 14 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.