Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.300	1.320	1.280	1.300	0.841	9,050,000
2022-05-31	1.260	1.300	1.250	1.300	0.841	15,728,000
2022-05-30	1.280	1.280	1.230	1.250	0.808	4,836,000
2022-05-27	1.260	1.290	1.240	1.260	0.815	8,360,000
2022-05-26	1.210	1.280	1.200	1.260	0.815	25,218,061
2022-05-25	1.200	1.210	1.190	1.210	0.783	3,499,000
2022-05-24	1.210	1.240	1.190	1.200	0.776	13,488,000
2022-05-23	1.170	1.210	1.170	1.210	0.783	20,546,000
2022-05-20	1.130	1.180	1.130	1.170	0.757	13,970,000
2022-05-19	1.130	1.140	1.120	1.130	0.731	2,372,000
2022-05-18	1.120	1.150	1.110	1.150	0.744	7,224,600
2022-05-17	1.110	1.120	1.100	1.120	0.724	2,136,000
2022-05-16	1.100	1.110	1.080	1.110	0.718	3,140,000
2022-05-13	1.080	1.100	1.080	1.100	0.711	1,174,000
2022-05-12	1.090	1.090	1.070	1.080	0.699	2,734,000
2022-05-11	1.100	1.110	1.090	1.100	0.711	1,300,000
2022-05-10	1.090	1.100	1.070	1.100	0.711	5,312,000
2022-05-06	1.110	1.110	1.090	1.100	0.711	1,794,000
2022-05-05	1.130	1.130	1.110	1.120	0.724	1,996,000
2022-05-04	1.120	1.130	1.110	1.130	0.731	2,722,000
2022-05-03	1.100	1.130	1.100	1.120	0.724	3,132,000
2022-04-29	1.080	1.110	1.080	1.100	0.711	2,380,000
2022-04-28	1.100	1.100	1.080	1.100	0.711	1,266,000
2022-04-27	1.060	1.100	1.060	1.100	0.711	2,660,000
2022-04-26	1.080	1.090	1.060	1.080	0.699	1,788,000
2022-04-25	1.090	1.100	1.070	1.080	0.699	5,816,000
2022-04-22	1.100	1.130	1.090	1.110	0.718	3,622,000
2022-04-21	1.130	1.140	1.100	1.120	0.724	4,530,100
2022-04-20	1.130	1.150	1.120	1.130	0.731	8,038,000
2022-04-19	1.120	1.130	1.100	1.120	0.724	3,810,007
2022-04-14	1.120	1.120	1.100	1.110	0.718	3,492,000
2022-04-13	1.080	1.110	1.070	1.100	0.711	5,006,000
2022-04-12	1.080	1.100	1.050	1.080	0.699	8,540,000
2022-04-11	1.060	1.080	1.040	1.080	0.699	12,626,000
2022-04-08	1.070	1.080	1.050	1.060	0.686	11,874,900
2022-04-07	1.120	1.120	1.060	1.070	0.692	13,616,000
2022-04-06	1.150	1.150	1.110	1.120	0.724	15,248,000
2022-04-04	1.160	1.180	1.150	1.170	0.757	11,324,700
2022-04-01	1.150	1.160	1.120	1.150	0.744	16,352,000
2022-03-31	1.190	1.190	1.140	1.150	0.744	8,058,000
2022-03-30	1.150	1.200	1.130	1.180	0.763	21,046,000
2022-03-29	1.160	1.200	1.120	1.130	0.731	45,120,000
2022-03-28	1.160	1.160	1.090	1.160	0.750	10,716,000
2022-03-25	1.160	1.200	1.120	1.140	0.737	12,804,000
2022-03-24	1.160	1.160	1.140	1.160	0.750	2,316,000
2022-03-23	1.150	1.160	1.140	1.160	0.750	4,790,000
2022-03-22	1.130	1.150	1.130	1.150	0.744	4,170,000
2022-03-21	1.140	1.160	1.120	1.140	0.737	11,224,000
2022-03-18	1.080	1.120	1.050	1.120	0.724	13,786,000
2022-03-17	1.020	1.070	1.020	1.070	0.692	13,050,000
2022-03-16	0.990	1.020	0.960	0.990	0.640	13,014,000
2022-03-15	0.980	1.040	0.930	0.970	0.627	18,436,000
2022-03-14	1.030	1.040	0.980	0.980	0.634	13,296,000
2022-03-11	1.060	1.060	1.030	1.050	0.679	11,042,000
2022-03-10	1.060	1.080	1.050	1.050	0.679	3,444,000
2022-03-09	1.050	1.080	1.010	1.050	0.679	10,540,000
2022-03-08	1.100	1.100	1.040	1.050	0.679	11,964,000
2022-03-07	1.120	1.120	1.070	1.100	0.711	9,608,000
2022-03-04	1.110	1.130	1.100	1.130	0.731	7,736,000
2022-03-03	1.060	1.160	1.060	1.130	0.731	16,556,000

← NewerPage 19 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.