Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.580	0.580	0.570	0.570	0.408	620,000
2023-05-22	0.560	0.580	0.560	0.570	0.408	760,000
2023-05-19	0.580	0.580	0.550	0.560	0.401	2,584,000
2023-05-18	0.560	0.590	0.560	0.590	0.422	898,000
2023-05-17	0.580	0.580	0.570	0.570	0.408	706,000
2023-05-16	0.580	0.590	0.580	0.580	0.415	254,000
2023-05-15	0.590	0.590	0.580	0.580	0.415	972,000
2023-05-12	0.590	0.600	0.580	0.590	0.422	2,596,000
2023-05-11	0.600	0.610	0.590	0.590	0.422	674,000
2023-05-10	0.610	0.610	0.590	0.590	0.422	896,000
2023-05-09	0.600	0.610	0.590	0.610	0.437	756,000
2023-05-08	0.600	0.600	0.590	0.600	0.430	1,104,000
2023-05-05	0.600	0.600	0.590	0.600	0.430	796,000
2023-05-04	0.600	0.610	0.590	0.610	0.437	1,710,000
2023-05-03	0.600	0.610	0.600	0.610	0.437	400,000
2023-05-02	0.600	0.610	0.590	0.610	0.437	394,000
2023-04-28	0.590	0.610	0.590	0.610	0.437	670,000
2023-04-27	0.600	0.610	0.590	0.610	0.437	818,000
2023-04-26	0.600	0.610	0.590	0.600	0.430	814,000
2023-04-25	0.610	0.610	0.600	0.610	0.437	1,782,000
2023-04-24	0.600	0.610	0.600	0.610	0.437	406,000
2023-04-21	0.620	0.630	0.600	0.600	0.430	1,546,000
2023-04-20	0.620	0.630	0.610	0.630	0.451	1,146,000
2023-04-19	0.640	0.640	0.610	0.630	0.451	842,000
2023-04-18	0.620	0.640	0.610	0.640	0.458	1,140,000
2023-04-17	0.610	0.620	0.610	0.620	0.444	388,000
2023-04-14	0.620	0.620	0.610	0.610	0.437	586,000
2023-04-13	0.610	0.620	0.600	0.610	0.437	1,254,000
2023-04-12	0.600	0.620	0.600	0.610	0.437	524,000
2023-04-11	0.600	0.610	0.600	0.600	0.430	382,000
2023-04-06	0.600	0.610	0.600	0.600	0.430	532,000
2023-04-04	0.610	0.610	0.600	0.600	0.430	602,000
2023-04-03	0.610	0.620	0.600	0.610	0.437	1,572,000
2023-03-31	0.610	0.630	0.610	0.620	0.444	432,919
2023-03-30	0.620	0.630	0.610	0.630	0.451	434,000
2023-03-29	0.620	0.630	0.610	0.610	0.437	380,000
2023-03-28	0.610	0.630	0.610	0.620	0.444	632,000
2023-03-27	0.620	0.630	0.590	0.610	0.437	2,672,000
2023-03-24	0.630	0.640	0.630	0.630	0.451	376,000
2023-03-23	0.630	0.650	0.630	0.630	0.451	626,000
2023-03-22	0.630	0.640	0.630	0.630	0.451	578,000
2023-03-21	0.640	0.650	0.620	0.630	0.451	1,398,000
2023-03-20	0.630	0.660	0.620	0.620	0.444	2,994,000
2023-03-17	0.620	0.630	0.600	0.610	0.437	6,194,000
2023-03-16	0.640	0.640	0.590	0.620	0.444	4,320,000
2023-03-15	0.670	0.680	0.640	0.640	0.458	2,696,000
2023-03-14	0.680	0.680	0.670	0.670	0.480	854,000
2023-03-13	0.690	0.690	0.670	0.670	0.480	1,176,000
2023-03-10	0.680	0.690	0.670	0.680	0.487	1,004,000
2023-03-09	0.690	0.690	0.680	0.690	0.494	472,000
2023-03-08	0.680	0.690	0.670	0.680	0.487	1,138,000
2023-03-07	0.700	0.700	0.660	0.690	0.494	2,724,000
2023-03-06	0.700	0.700	0.680	0.700	0.501	687,221
2023-03-03	0.690	0.700	0.680	0.690	0.494	1,204,000
2023-03-02	0.670	0.680	0.670	0.680	0.487	870,000
2023-03-01	0.680	0.690	0.670	0.680	0.487	604,000
2023-02-28	0.670	0.680	0.670	0.680	0.487	628,000
2023-02-27	0.690	0.690	0.670	0.670	0.480	664,000
2023-02-24	0.690	0.700	0.670	0.690	0.494	2,332,000
2023-02-23	0.690	0.690	0.670	0.670	0.480	628,000

← NewerPage 15 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.