Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.790	0.790	0.740	0.750	0.507	7,563,000
2022-08-25	0.740	0.790	0.720	0.780	0.527	10,995,970
2022-08-24	0.860	0.860	0.700	0.720	0.487	29,284,000
2022-08-23	0.870	0.870	0.840	0.860	0.582	4,262,000
2022-08-22	0.810	0.870	0.810	0.860	0.582	8,008,000
2022-08-19	0.820	0.830	0.810	0.820	0.554	6,046,000
2022-08-18	0.820	0.830	0.810	0.820	0.554	2,326,000
2022-08-17	0.810	0.830	0.810	0.830	0.561	4,466,000
2022-08-16	0.830	0.840	0.800	0.810	0.548	6,468,400
2022-08-15	0.850	0.850	0.830	0.830	0.561	4,544,000
2022-08-12	0.840	0.860	0.840	0.850	0.575	5,093,991
2022-08-11	0.850	0.850	0.840	0.840	0.568	3,644,000
2022-08-10	0.850	0.850	0.830	0.840	0.568	1,592,000
2022-08-09	0.870	0.870	0.840	0.840	0.568	2,570,000
2022-08-08	0.880	0.880	0.860	0.870	0.588	2,458,000
2022-08-05	0.860	0.890	0.850	0.880	0.595	4,829,991
2022-08-04	0.860	0.880	0.830	0.860	0.582	5,634,000
2022-08-03	0.880	0.900	0.810	0.850	0.575	17,848,730
2022-08-02	0.900	0.910	0.880	0.880	0.595	5,666,000
2022-08-01	0.940	0.950	0.900	0.900	0.609	5,468,000
2022-07-29	0.940	0.960	0.940	0.950	0.642	6,690,000
2022-07-28	0.960	0.960	0.940	0.940	0.636	2,055,992
2022-07-27	0.970	0.970	0.940	0.960	0.649	6,412,000
2022-07-26	0.960	0.980	0.960	0.970	0.656	1,788,000
2022-07-25	0.980	0.980	0.960	0.960	0.649	1,618,000
2022-07-22	1.000	1.000	0.970	0.990	0.669	1,702,000
2022-07-21	1.000	1.000	0.980	1.000	0.676	1,432,000
2022-07-20	1.000	1.020	0.990	0.990	0.669	3,397,500
2022-07-19	1.010	1.010	0.980	0.990	0.669	5,214,000
2022-07-18	0.950	1.020	0.950	1.010	0.683	9,190,191
2022-07-15	0.950	0.970	0.940	0.950	0.642	2,951,658
2022-07-14	0.960	0.970	0.950	0.960	0.649	2,522,000
2022-07-13	0.950	0.980	0.950	0.980	0.663	3,882,000
2022-07-12	0.970	0.970	0.950	0.950	0.642	3,538,000
2022-07-11	1.010	1.010	0.960	0.980	0.663	3,342,000
2022-07-08	0.990	1.020	0.990	1.010	0.683	5,090,000
2022-07-07	0.990	0.990	0.960	0.990	0.669	3,600,000
2022-07-06	1.000	1.010	0.950	0.970	0.656	16,308,000
2022-07-05	1.170	1.180	1.150	1.150	0.744	13,125,320
2022-07-04	1.200	1.210	1.150	1.170	0.757	15,944,000
2022-06-30	1.190	1.220	1.180	1.190	0.770	5,828,000
2022-06-29	1.220	1.220	1.180	1.190	0.770	8,478,000
2022-06-28	1.220	1.230	1.210	1.230	0.796	5,516,300
2022-06-27	1.200	1.220	1.180	1.220	0.789	10,574,000
2022-06-24	1.220	1.240	1.170	1.180	0.763	20,880,000
2022-06-23	1.220	1.220	1.190	1.210	0.783	3,538,000
2022-06-22	1.220	1.240	1.200	1.210	0.783	2,014,000
2022-06-21	1.230	1.230	1.200	1.220	0.789	3,048,000
2022-06-20	1.200	1.230	1.190	1.220	0.789	4,218,421
2022-06-17	1.220	1.220	1.190	1.190	0.770	7,008,000
2022-06-16	1.250	1.260	1.200	1.220	0.789	19,118,000
2022-06-15	1.250	1.280	1.230	1.240	0.802	12,118,000
2022-06-14	1.270	1.270	1.230	1.250	0.808	6,112,000
2022-06-13	1.260	1.290	1.250	1.270	0.821	4,438,000
2022-06-10	1.270	1.290	1.250	1.280	0.828	6,610,000
2022-06-09	1.300	1.320	1.250	1.270	0.821	17,460,000
2022-06-08	1.350	1.350	1.300	1.330	0.860	9,508,000
2022-06-07	1.370	1.370	1.330	1.340	0.867	10,564,000
2022-06-06	1.310	1.370	1.310	1.350	0.873	18,050,000
2022-06-02	1.300	1.310	1.280	1.310	0.847	5,506,000

← NewerPage 18 of 21 · 1,234 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.