Singamas Container Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.270	1.320	1.190	1.240	0.672	23,130,000
2021-12-01	1.170	1.310	1.150	1.290	0.699	54,728,000
2021-11-30	1.150	1.190	1.150	1.170	0.634	19,412,000
2021-11-29	1.110	1.180	1.070	1.150	0.623	24,810,000
2021-11-26	1.050	1.170	1.010	1.110	0.601	82,124,000
2021-11-25	0.890	0.920	0.880	0.920	0.498	5,312,000
2021-11-24	0.880	0.900	0.880	0.890	0.482	1,295,287
2021-11-23	0.880	0.900	0.870	0.880	0.477	2,522,000
2021-11-22	0.900	0.900	0.880	0.880	0.477	684,000
2021-11-19	0.870	0.890	0.860	0.890	0.482	7,142,000
2021-11-18	0.840	0.880	0.840	0.870	0.471	5,552,000
2021-11-17	0.840	0.860	0.830	0.840	0.455	1,586,000
2021-11-16	0.830	0.850	0.810	0.850	0.460	14,349,280
2021-11-15	0.840	0.850	0.810	0.830	0.450	6,812,000
2021-11-12	0.860	0.870	0.830	0.840	0.455	4,916,000
2021-11-11	0.840	0.870	0.830	0.870	0.471	4,498,000
2021-11-10	0.860	0.860	0.820	0.860	0.466	9,450,000
2021-11-09	0.880	0.890	0.860	0.870	0.471	3,690,000
2021-11-08	0.880	0.880	0.850	0.860	0.466	4,778,000
2021-11-05	0.910	0.910	0.860	0.870	0.471	6,380,000
2021-11-04	0.880	0.920	0.870	0.910	0.493	19,972,000
2021-11-03	0.890	0.900	0.880	0.880	0.477	4,690,000
2021-11-02	0.890	0.900	0.880	0.900	0.487	2,078,000
2021-11-01	0.920	0.920	0.880	0.890	0.482	4,338,000
2021-10-29	0.890	0.920	0.880	0.920	0.498	3,740,000
2021-10-28	0.900	0.920	0.890	0.900	0.487	4,822,000
2021-10-27	0.900	0.910	0.890	0.910	0.493	1,860,000
2021-10-26	0.910	0.920	0.900	0.910	0.493	2,086,000
2021-10-25	0.890	0.920	0.890	0.920	0.498	4,650,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.