Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.730	0.730	0.690	0.700	0.501	2,248,000
2022-11-21	0.710	0.740	0.710	0.730	0.523	2,464,000
2022-11-18	0.720	0.720	0.710	0.720	0.516	2,556,000
2022-11-17	0.700	0.720	0.690	0.710	0.508	4,834,000
2022-11-16	0.680	0.700	0.680	0.700	0.501	3,240,355
2022-11-15	0.660	0.680	0.660	0.680	0.487	2,491,645
2022-11-14	0.660	0.680	0.650	0.660	0.473	4,650,000
2022-11-11	0.660	0.670	0.640	0.660	0.473	4,920,000
2022-11-10	0.650	0.660	0.640	0.660	0.473	1,366,000
2022-11-09	0.650	0.650	0.640	0.650	0.465	821,988
2022-11-08	0.630	0.650	0.630	0.650	0.465	3,240,000
2022-11-07	0.600	0.640	0.600	0.630	0.451	7,258,000
2022-11-04	0.590	0.620	0.590	0.610	0.437	3,984,000
2022-11-03	0.590	0.600	0.580	0.600	0.430	978,000
2022-11-02	0.610	0.610	0.600	0.600	0.430	2,562,000
2022-11-01	0.600	0.620	0.600	0.610	0.437	572,000
2022-10-31	0.610	0.620	0.600	0.600	0.430	1,132,000
2022-10-28	0.630	0.640	0.610	0.630	0.451	2,848,000
2022-10-27	0.650	0.650	0.620	0.630	0.451	878,000
2022-10-26	0.650	0.660	0.640	0.640	0.458	479,981
2022-10-25	0.630	0.660	0.620	0.640	0.458	3,398,000
2022-10-24	0.650	0.650	0.620	0.630	0.451	3,766,000
2022-10-21	0.660	0.660	0.640	0.650	0.465	388,000
2022-10-20	0.680	0.680	0.640	0.660	0.473	2,346,000
2022-10-19	0.660	0.680	0.660	0.680	0.487	872,000
2022-10-18	0.650	0.670	0.650	0.660	0.473	2,480,000
2022-10-17	0.660	0.660	0.640	0.640	0.458	946,000
2022-10-14	0.660	0.670	0.650	0.660	0.473	3,210,000
2022-10-13	0.620	0.650	0.620	0.650	0.465	3,048,000
2022-10-12	0.610	0.630	0.600	0.620	0.444	3,304,000
2022-10-11	0.630	0.630	0.610	0.610	0.437	976,000
2022-10-10	0.650	0.660	0.630	0.630	0.451	3,108,000
2022-10-07	0.650	0.660	0.650	0.650	0.465	1,414,000
2022-10-06	0.630	0.640	0.620	0.640	0.458	564,000
2022-10-05	0.630	0.650	0.620	0.630	0.451	4,074,000
2022-10-03	0.600	0.630	0.600	0.620	0.444	3,152,000
2022-09-30	0.600	0.610	0.580	0.600	0.430	4,152,000
2022-09-29	0.600	0.610	0.590	0.610	0.437	2,892,000
2022-09-28	0.620	0.640	0.590	0.590	0.422	4,060,000
2022-09-27	0.620	0.630	0.590	0.630	0.451	5,101,000
2022-09-26	0.640	0.650	0.620	0.630	0.451	1,570,000
2022-09-23	0.640	0.660	0.640	0.640	0.458	3,136,000
2022-09-22	0.670	0.670	0.650	0.650	0.465	3,168,000
2022-09-21	0.700	0.700	0.660	0.680	0.487	6,436,000
2022-09-20	0.680	0.690	0.670	0.690	0.494	2,308,000
2022-09-19	0.690	0.690	0.660	0.680	0.487	5,143,428
2022-09-16	0.700	0.710	0.670	0.680	0.487	5,318,000
2022-09-15	0.680	0.710	0.680	0.710	0.508	4,346,000
2022-09-14	0.680	0.700	0.670	0.680	0.487	4,028,000
2022-09-13	0.710	0.720	0.690	0.690	0.494	3,434,000
2022-09-09	0.690	0.730	0.680	0.710	0.508	6,212,000
2022-09-08	0.740	0.750	0.720	0.720	0.487	4,582,000
2022-09-07	0.730	0.790	0.720	0.750	0.507	9,462,000
2022-09-06	0.730	0.740	0.720	0.740	0.500	3,224,000
2022-09-05	0.730	0.740	0.720	0.720	0.487	1,170,000
2022-09-02	0.730	0.760	0.730	0.740	0.500	4,522,000
2022-09-01	0.730	0.750	0.710	0.730	0.494	5,610,000
2022-08-31	0.730	0.730	0.710	0.730	0.494	2,966,000
2022-08-30	0.750	0.750	0.710	0.730	0.494	6,111,100
2022-08-29	0.740	0.760	0.730	0.750	0.507	3,296,000

← NewerPage 17 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.