Singamas Container Holdings Ltd historical data

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

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
2021-10-22	0.890	0.900	0.880	0.890	0.482	2,232,000
2021-10-21	0.910	0.910	0.890	0.900	0.487	3,224,000
2021-10-20	0.910	0.910	0.890	0.910	0.493	3,646,000
2021-10-19	0.910	0.950	0.890	0.910	0.493	20,244,000
2021-10-18	0.880	0.910	0.870	0.900	0.487	8,004,000

← NewerPage 21 of 21 · 1,234 trading days

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.