Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.740	0.740	0.720	0.740	0.609	4,358,000
2025-02-06	0.740	0.750	0.730	0.750	0.617	4,536,000
2025-02-05	0.740	0.750	0.720	0.740	0.609	19,394,000
2025-02-04	0.710	0.720	0.700	0.720	0.592	4,560,000
2025-02-03	0.710	0.710	0.690	0.710	0.584	3,276,000
2025-01-28	0.710	0.710	0.700	0.710	0.584	1,054,000
2025-01-27	0.690	0.710	0.680	0.710	0.584	4,178,000
2025-01-24	0.690	0.690	0.670	0.690	0.567	1,602,000
2025-01-23	0.680	0.690	0.680	0.680	0.559	602,000
2025-01-22	0.670	0.680	0.670	0.680	0.559	2,322,000
2025-01-21	0.680	0.680	0.650	0.670	0.551	4,360,000
2025-01-20	0.680	0.690	0.670	0.680	0.559	1,300,000
2025-01-17	0.660	0.680	0.660	0.680	0.559	806,000
2025-01-16	0.670	0.680	0.660	0.670	0.551	1,626,000
2025-01-15	0.660	0.670	0.660	0.670	0.551	376,000
2025-01-14	0.640	0.660	0.640	0.660	0.543	2,080,000
2025-01-13	0.640	0.640	0.620	0.640	0.526	3,850,000
2025-01-10	0.670	0.670	0.640	0.650	0.535	4,302,500
2025-01-09	0.670	0.670	0.650	0.670	0.551	3,120,000
2025-01-08	0.680	0.680	0.670	0.670	0.551	990,000
2025-01-07	0.680	0.690	0.670	0.680	0.559	992,000
2025-01-06	0.690	0.690	0.680	0.680	0.559	2,274,000
2025-01-03	0.680	0.690	0.680	0.690	0.567	1,106,000
2025-01-02	0.700	0.700	0.680	0.680	0.559	1,538,000
2024-12-31	0.690	0.690	0.680	0.690	0.567	920,000
2024-12-30	0.680	0.740	0.670	0.690	0.567	7,536,000
2024-12-27	0.680	0.680	0.660	0.680	0.559	922,000
2024-12-24	0.660	0.680	0.660	0.680	0.559	1,138,000
2024-12-23	0.650	0.670	0.650	0.670	0.551	2,069,291
2024-12-20	0.660	0.670	0.640	0.650	0.535	4,046,000
2024-12-19	0.660	0.670	0.650	0.670	0.551	1,490,000
2024-12-18	0.680	0.680	0.650	0.660	0.543	3,540,300
2024-12-17	0.670	0.680	0.670	0.680	0.559	812,000
2024-12-16	0.670	0.680	0.670	0.670	0.551	1,042,000
2024-12-13	0.670	0.680	0.670	0.680	0.559	2,128,000
2024-12-12	0.670	0.680	0.670	0.680	0.559	1,822,000
2024-12-11	0.680	0.680	0.670	0.680	0.559	748,000
2024-12-10	0.700	0.700	0.670	0.680	0.559	3,366,000
2024-12-09	0.680	0.690	0.670	0.690	0.567	3,082,000
2024-12-06	0.690	0.690	0.670	0.680	0.559	1,092,000
2024-12-05	0.690	0.690	0.670	0.690	0.567	1,028,000
2024-12-04	0.680	0.690	0.680	0.690	0.567	816,000
2024-12-03	0.670	0.690	0.660	0.690	0.567	1,592,000
2024-12-02	0.680	0.680	0.670	0.680	0.559	1,700,000
2024-11-29	0.690	0.700	0.670	0.700	0.576	604,000
2024-11-28	0.680	0.690	0.670	0.690	0.567	824,000
2024-11-27	0.660	0.680	0.660	0.680	0.559	660,000
2024-11-26	0.680	0.680	0.670	0.680	0.559	172,000
2024-11-25	0.660	0.670	0.660	0.670	0.551	1,616,000
2024-11-22	0.690	0.690	0.660	0.670	0.551	2,684,000
2024-11-21	0.690	0.700	0.680	0.700	0.576	416,000
2024-11-20	0.700	0.700	0.680	0.700	0.576	464,000
2024-11-19	0.680	0.700	0.670	0.700	0.576	1,504,000
2024-11-18	0.690	0.690	0.670	0.670	0.551	2,021,500
2024-11-15	0.670	0.700	0.670	0.700	0.576	1,004,000
2024-11-14	0.680	0.690	0.660	0.670	0.551	2,538,000
2024-11-13	0.670	0.680	0.670	0.680	0.559	758,000
2024-11-12	0.690	0.690	0.670	0.680	0.559	2,348,000
2024-11-11	0.700	0.700	0.690	0.690	0.567	2,122,000
2024-11-08	0.710	0.750	0.700	0.710	0.584	2,488,000

← NewerPage 8 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.