Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.680	0.690	0.680	0.690	0.609	502,000
2025-08-01	0.690	0.690	0.680	0.690	0.609	1,720,000
2025-07-31	0.690	0.690	0.680	0.690	0.609	2,308,000
2025-07-30	0.700	0.700	0.690	0.700	0.618	6,438,000
2025-07-29	0.700	0.700	0.690	0.700	0.618	454,000
2025-07-28	0.690	0.700	0.690	0.700	0.618	3,118,000
2025-07-25	0.700	0.700	0.690	0.700	0.618	1,586,000
2025-07-24	0.700	0.700	0.690	0.700	0.618	1,322,000
2025-07-23	0.700	0.710	0.700	0.700	0.618	6,736,000
2025-07-22	0.700	0.700	0.690	0.700	0.618	2,128,000
2025-07-21	0.690	0.700	0.680	0.700	0.618	3,482,000
2025-07-18	0.690	0.690	0.680	0.690	0.609	1,382,000
2025-07-17	0.690	0.690	0.680	0.690	0.609	5,542,000
2025-07-16	0.680	0.690	0.680	0.690	0.609	2,392,000
2025-07-15	0.690	0.690	0.680	0.680	0.600	1,116,000
2025-07-14	0.680	0.690	0.670	0.690	0.609	1,934,000
2025-07-11	0.670	0.690	0.660	0.680	0.600	4,854,000
2025-07-10	0.670	0.680	0.660	0.670	0.591	4,298,000
2025-07-09	0.670	0.680	0.670	0.670	0.591	1,818,000
2025-07-08	0.670	0.680	0.670	0.670	0.591	864,000
2025-07-07	0.680	0.680	0.670	0.670	0.591	1,464,000
2025-07-04	0.680	0.680	0.670	0.680	0.600	2,022,000
2025-07-03	0.680	0.690	0.670	0.680	0.600	2,442,000
2025-07-02	0.670	0.680	0.660	0.670	0.591	1,760,000
2025-06-30	0.670	0.670	0.660	0.670	0.591	1,972,000
2025-06-27	0.690	0.690	0.660	0.670	0.591	7,124,000
2025-06-26	0.720	0.730	0.720	0.730	0.600	7,454,000
2025-06-25	0.720	0.730	0.710	0.730	0.600	4,740,000
2025-06-24	0.730	0.730	0.710	0.730	0.600	3,574,000
2025-06-23	0.690	0.730	0.690	0.730	0.600	8,814,000
2025-06-20	0.700	0.710	0.690	0.690	0.567	6,006,000
2025-06-19	0.710	0.710	0.690	0.700	0.576	7,254,000
2025-06-18	0.710	0.720	0.710	0.710	0.584	838,000
2025-06-17	0.730	0.730	0.710	0.720	0.592	2,440,000
2025-06-16	0.720	0.730	0.710	0.730	0.600	5,852,000
2025-06-13	0.700	0.720	0.700	0.720	0.592	3,758,000
2025-06-12	0.700	0.710	0.690	0.710	0.584	4,704,000
2025-06-11	0.690	0.700	0.690	0.700	0.576	2,906,000
2025-06-10	0.690	0.700	0.690	0.690	0.567	2,164,000
2025-06-09	0.700	0.700	0.690	0.690	0.567	3,818,000
2025-06-06	0.690	0.690	0.680	0.690	0.567	3,244,000
2025-06-05	0.680	0.680	0.670	0.670	0.551	2,620,000
2025-06-04	0.670	0.680	0.670	0.670	0.551	2,914,280
2025-06-03	0.660	0.680	0.660	0.670	0.551	1,686,000
2025-06-02	0.670	0.670	0.660	0.660	0.543	3,206,000
2025-05-30	0.680	0.690	0.670	0.670	0.551	2,968,000
2025-05-29	0.670	0.690	0.670	0.690	0.567	3,720,000
2025-05-28	0.670	0.680	0.670	0.670	0.551	1,730,000
2025-05-27	0.670	0.680	0.670	0.680	0.559	1,106,000
2025-05-26	0.680	0.680	0.670	0.670	0.551	380,000
2025-05-23	0.680	0.680	0.670	0.680	0.559	4,306,000
2025-05-22	0.690	0.690	0.680	0.690	0.567	1,475,000
2025-05-21	0.680	0.690	0.680	0.690	0.567	998,000
2025-05-20	0.690	0.690	0.680	0.680	0.559	2,088,000
2025-05-19	0.690	0.700	0.680	0.690	0.567	5,424,000
2025-05-16	0.680	0.690	0.670	0.690	0.567	2,152,000
2025-05-15	0.700	0.700	0.670	0.680	0.559	6,026,000
2025-05-14	0.670	0.690	0.660	0.690	0.567	14,660,000
2025-05-13	0.660	0.670	0.660	0.670	0.551	2,488,000
2025-05-12	0.640	0.660	0.640	0.660	0.543	2,992,000

← NewerPage 6 of 21 · 1,233 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.