Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.640	0.640	0.630	0.640	0.526	1,910,000
2025-05-08	0.640	0.640	0.630	0.640	0.526	1,620,000
2025-05-07	0.640	0.650	0.630	0.640	0.526	1,510,000
2025-05-06	0.630	0.640	0.620	0.640	0.526	1,806,000
2025-05-02	0.610	0.640	0.610	0.630	0.518	4,152,000
2025-04-30	0.610	0.620	0.610	0.610	0.502	1,176,000
2025-04-29	0.610	0.620	0.610	0.620	0.510	886,000
2025-04-28	0.610	0.620	0.610	0.620	0.510	1,414,000
2025-04-25	0.610	0.620	0.610	0.610	0.502	682,000
2025-04-24	0.610	0.620	0.600	0.610	0.502	2,202,000
2025-04-23	0.610	0.620	0.610	0.610	0.502	1,350,000
2025-04-22	0.610	0.610	0.600	0.610	0.502	1,382,000
2025-04-17	0.590	0.610	0.590	0.610	0.502	2,340,000
2025-04-16	0.610	0.610	0.590	0.590	0.485	3,264,880
2025-04-15	0.610	0.620	0.600	0.610	0.502	3,076,000
2025-04-14	0.600	0.610	0.600	0.610	0.502	1,322,000
2025-04-11	0.580	0.600	0.580	0.600	0.493	1,018,000
2025-04-10	0.600	0.610	0.580	0.580	0.477	4,402,000
2025-04-09	0.560	0.590	0.550	0.590	0.485	3,648,000
2025-04-08	0.580	0.600	0.560	0.570	0.469	4,090,000
2025-04-07	0.570	0.640	0.560	0.560	0.461	17,358,520
2025-04-03	0.660	0.670	0.650	0.650	0.535	5,798,000
2025-04-02	0.670	0.680	0.670	0.670	0.551	554,000
2025-04-01	0.660	0.680	0.660	0.670	0.551	3,264,000
2025-03-31	0.660	0.670	0.650	0.670	0.551	4,644,000
2025-03-28	0.680	0.690	0.660	0.660	0.543	7,181,263
2025-03-27	0.680	0.680	0.670	0.680	0.559	2,386,000
2025-03-26	0.680	0.680	0.660	0.670	0.551	4,066,000
2025-03-25	0.680	0.680	0.660	0.670	0.551	1,882,000
2025-03-24	0.670	0.680	0.660	0.680	0.559	7,100,000
2025-03-21	0.690	0.700	0.660	0.660	0.543	16,084,120
2025-03-20	0.710	0.710	0.680	0.700	0.576	11,632,000
2025-03-19	0.720	0.730	0.700	0.710	0.584	9,762,000
2025-03-18	0.730	0.740	0.730	0.740	0.609	2,416,000
2025-03-17	0.730	0.740	0.720	0.730	0.600	6,308,000
2025-03-14	0.710	0.730	0.700	0.730	0.600	5,932,371
2025-03-13	0.710	0.710	0.700	0.700	0.576	2,880,000
2025-03-12	0.700	0.710	0.700	0.700	0.576	4,214,000
2025-03-11	0.700	0.710	0.700	0.700	0.576	1,214,000
2025-03-10	0.700	0.710	0.700	0.710	0.584	1,308,000
2025-03-07	0.700	0.710	0.700	0.710	0.584	5,124,000
2025-03-06	0.710	0.720	0.700	0.710	0.584	4,494,000
2025-03-05	0.700	0.710	0.700	0.710	0.584	2,500,000
2025-03-04	0.700	0.700	0.680	0.680	0.559	1,894,000
2025-03-03	0.690	0.700	0.690	0.700	0.576	596,000
2025-02-28	0.690	0.700	0.680	0.690	0.567	1,774,000
2025-02-27	0.690	0.700	0.680	0.700	0.576	1,758,000
2025-02-26	0.680	0.690	0.680	0.680	0.559	3,416,000
2025-02-25	0.700	0.700	0.680	0.680	0.559	4,384,000
2025-02-24	0.700	0.700	0.690	0.700	0.576	3,892,000
2025-02-21	0.700	0.710	0.690	0.700	0.576	1,736,000
2025-02-20	0.700	0.710	0.690	0.710	0.584	4,350,000
2025-02-19	0.710	0.710	0.700	0.710	0.584	1,012,000
2025-02-18	0.710	0.720	0.700	0.710	0.584	7,174,500
2025-02-17	0.720	0.730	0.710	0.720	0.592	4,114,000
2025-02-14	0.720	0.730	0.710	0.720	0.592	2,776,000
2025-02-13	0.730	0.730	0.710	0.730	0.600	2,990,000
2025-02-12	0.720	0.730	0.710	0.730	0.600	3,574,000
2025-02-11	0.720	0.730	0.690	0.720	0.592	9,574,000
2025-02-10	0.720	0.730	0.720	0.720	0.592	3,372,000

← NewerPage 7 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.