Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.070	1.080	1.060	1.060	0.686	2,134,300
2022-03-01	1.080	1.090	1.070	1.080	0.699	1,980,000
2022-02-28	1.090	1.110	1.060	1.090	0.705	7,718,000
2022-02-25	1.050	1.100	1.050	1.080	0.699	5,948,000
2022-02-24	1.080	1.090	1.030	1.040	0.673	9,944,000
2022-02-23	1.100	1.100	1.080	1.090	0.705	1,792,000
2022-02-22	1.080	1.110	1.060	1.100	0.711	8,080,000
2022-02-21	1.080	1.120	1.060	1.100	0.711	12,572,000
2022-02-18	1.100	1.100	1.080	1.080	0.699	7,856,000
2022-02-17	1.120	1.130	1.090	1.110	0.718	5,094,000
2022-02-16	1.090	1.130	1.090	1.120	0.724	4,300,000
2022-02-15	1.120	1.120	1.080	1.090	0.705	10,712,000
2022-02-14	1.130	1.140	1.100	1.120	0.724	7,198,007
2022-02-11	1.150	1.150	1.110	1.120	0.724	17,120,000
2022-02-10	1.150	1.170	1.130	1.160	0.750	7,672,000
2022-02-09	1.160	1.170	1.120	1.150	0.744	7,774,000
2022-02-08	1.160	1.170	1.130	1.150	0.744	9,972,000
2022-02-07	1.170	1.190	1.160	1.170	0.757	12,588,000
2022-02-04	1.150	1.160	1.120	1.160	0.750	11,562,000
2022-01-31	1.090	1.150	1.090	1.150	0.744	6,142,000
2022-01-28	1.100	1.110	1.070	1.090	0.705	6,710,000
2022-01-27	1.140	1.140	1.080	1.090	0.705	10,368,000
2022-01-26	1.080	1.150	1.060	1.140	0.737	10,404,000
2022-01-25	1.100	1.100	1.050	1.070	0.692	20,846,000
2022-01-24	1.130	1.150	1.100	1.110	0.718	13,440,000
2022-01-21	1.170	1.180	1.120	1.140	0.737	17,348,000
2022-01-20	1.220	1.220	1.170	1.180	0.763	11,640,000
2022-01-19	1.200	1.230	1.180	1.220	0.789	12,910,000
2022-01-18	1.190	1.250	1.170	1.200	0.776	28,864,000
2022-01-17	1.100	1.230	1.100	1.180	0.763	68,848,000
2022-01-14	0.950	1.020	0.940	1.010	0.653	15,694,000
2022-01-13	0.980	0.980	0.950	0.960	0.621	8,822,000
2022-01-12	1.040	1.050	0.960	0.980	0.634	38,878,000
2022-01-11	1.220	1.240	1.200	1.230	0.666	24,572,000
2022-01-10	1.250	1.280	1.210	1.220	0.661	30,454,000
2022-01-07	1.270	1.280	1.240	1.250	0.677	10,838,000
2022-01-06	1.250	1.300	1.220	1.280	0.693	15,468,000
2022-01-05	1.290	1.290	1.240	1.250	0.677	10,454,000
2022-01-04	1.280	1.300	1.250	1.280	0.693	14,812,000
2022-01-03	1.180	1.270	1.170	1.260	0.682	26,083,500
2021-12-31	1.190	1.220	1.150	1.170	0.634	10,668,000
2021-12-30	1.160	1.170	1.140	1.170	0.634	6,010,000
2021-12-29	1.100	1.180	1.100	1.170	0.634	8,916,000
2021-12-28	1.090	1.110	1.070	1.110	0.601	5,124,000
2021-12-24	1.090	1.110	1.070	1.090	0.590	6,706,000
2021-12-23	1.070	1.090	1.060	1.080	0.585	6,672,000
2021-12-22	1.100	1.100	1.060	1.060	0.574	6,566,000
2021-12-21	1.060	1.110	1.060	1.110	0.601	11,856,110
2021-12-20	1.130	1.140	1.050	1.060	0.574	21,488,000
2021-12-17	1.150	1.150	1.110	1.140	0.617	7,722,000
2021-12-16	1.170	1.170	1.120	1.150	0.623	7,518,000
2021-12-15	1.120	1.180	1.100	1.160	0.628	7,354,000
2021-12-14	1.150	1.190	1.120	1.120	0.607	13,316,000
2021-12-13	1.270	1.300	1.140	1.160	0.628	46,012,000
2021-12-10	1.320	1.420	1.300	1.360	0.737	43,180,000
2021-12-09	1.290	1.340	1.270	1.320	0.715	23,186,000
2021-12-08	1.290	1.370	1.260	1.280	0.693	41,846,000
2021-12-07	1.230	1.300	1.200	1.280	0.693	20,388,000
2021-12-06	1.220	1.250	1.190	1.210	0.655	9,604,000
2021-12-03	1.240	1.290	1.210	1.250	0.677	9,784,000

← NewerPage 20 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.