Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.700	0.700	0.680	0.690	0.494	602,000
2023-02-21	0.700	0.710	0.680	0.700	0.501	888,000
2023-02-20	0.680	0.700	0.660	0.690	0.494	2,229,964
2023-02-17	0.700	0.700	0.670	0.670	0.480	2,108,000
2023-02-16	0.700	0.710	0.690	0.700	0.501	902,000
2023-02-15	0.710	0.710	0.690	0.700	0.501	1,885,471
2023-02-14	0.710	0.720	0.710	0.710	0.508	461,989
2023-02-13	0.710	0.720	0.700	0.720	0.516	659,967
2023-02-10	0.720	0.720	0.700	0.720	0.516	1,153,309
2023-02-09	0.710	0.730	0.710	0.730	0.523	838,000
2023-02-08	0.720	0.720	0.710	0.710	0.508	2,606,000
2023-02-07	0.720	0.730	0.710	0.720	0.516	782,000
2023-02-06	0.720	0.730	0.710	0.720	0.516	772,000
2023-02-03	0.720	0.730	0.710	0.730	0.523	776,000
2023-02-02	0.740	0.740	0.720	0.730	0.523	740,000
2023-02-01	0.720	0.740	0.720	0.740	0.530	1,076,000
2023-01-31	0.720	0.740	0.720	0.730	0.523	1,646,000
2023-01-30	0.730	0.740	0.720	0.720	0.516	1,164,000
2023-01-27	0.740	0.750	0.730	0.730	0.523	718,000
2023-01-26	0.730	0.750	0.730	0.740	0.530	2,046,000
2023-01-20	0.730	0.740	0.720	0.730	0.523	1,072,000
2023-01-19	0.720	0.730	0.720	0.730	0.523	370,000
2023-01-18	0.710	0.730	0.710	0.720	0.516	420,000
2023-01-17	0.720	0.730	0.710	0.710	0.508	910,000
2023-01-16	0.720	0.730	0.720	0.720	0.516	514,000
2023-01-13	0.720	0.730	0.710	0.720	0.516	944,000
2023-01-12	0.720	0.730	0.720	0.720	0.516	1,404,000
2023-01-11	0.740	0.740	0.720	0.730	0.523	994,000
2023-01-10	0.730	0.740	0.720	0.740	0.530	912,000
2023-01-09	0.750	0.750	0.700	0.740	0.530	2,330,896
2023-01-06	0.740	0.750	0.730	0.750	0.537	1,096,000
2023-01-05	0.730	0.750	0.720	0.740	0.530	2,094,000
2023-01-04	0.720	0.740	0.720	0.740	0.530	900,000
2023-01-03	0.750	0.750	0.710	0.720	0.516	488,000
2022-12-30	0.720	0.740	0.720	0.730	0.523	836,000
2022-12-29	0.730	0.730	0.710	0.720	0.516	1,442,000
2022-12-28	0.730	0.750	0.730	0.730	0.523	960,000
2022-12-23	0.750	0.750	0.720	0.740	0.530	970,000
2022-12-22	0.750	0.760	0.730	0.750	0.537	1,790,000
2022-12-21	0.770	0.770	0.750	0.760	0.544	343,747
2022-12-20	0.750	0.770	0.750	0.750	0.537	976,000
2022-12-19	0.780	0.810	0.760	0.760	0.544	1,576,000
2022-12-16	0.750	0.810	0.750	0.800	0.573	4,072,000
2022-12-15	0.760	0.770	0.750	0.750	0.537	594,000
2022-12-14	0.770	0.790	0.760	0.780	0.558	856,000
2022-12-13	0.800	0.800	0.760	0.780	0.558	2,484,000
2022-12-12	0.770	0.790	0.760	0.780	0.558	1,796,000
2022-12-09	0.730	0.770	0.730	0.770	0.551	6,748,000
2022-12-08	0.720	0.730	0.720	0.730	0.523	576,000
2022-12-07	0.720	0.730	0.720	0.720	0.516	2,722,000
2022-12-06	0.730	0.740	0.720	0.720	0.516	850,000
2022-12-05	0.730	0.750	0.720	0.740	0.530	1,938,776
2022-12-02	0.720	0.730	0.720	0.730	0.523	834,388
2022-12-01	0.740	0.740	0.720	0.730	0.523	1,042,000
2022-11-30	0.730	0.740	0.720	0.740	0.530	2,626,000
2022-11-29	0.720	0.730	0.720	0.720	0.516	1,550,000
2022-11-28	0.710	0.730	0.700	0.720	0.516	2,660,000
2022-11-25	0.730	0.740	0.720	0.720	0.516	1,348,000
2022-11-24	0.720	0.730	0.720	0.730	0.523	714,000
2022-11-23	0.710	0.730	0.710	0.720	0.516	1,276,000

← NewerPage 16 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.