Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.690	0.710	0.690	0.710	0.584	2,276,000
2024-11-06	0.700	0.700	0.690	0.700	0.576	956,000
2024-11-05	0.710	0.710	0.700	0.700	0.576	1,192,000
2024-11-04	0.710	0.720	0.700	0.710	0.584	1,210,800
2024-11-01	0.690	0.720	0.690	0.720	0.592	2,040,000
2024-10-31	0.700	0.700	0.690	0.690	0.567	810,000
2024-10-30	0.710	0.720	0.690	0.700	0.576	1,288,000
2024-10-29	0.700	0.710	0.700	0.710	0.584	238,000
2024-10-28	0.700	0.710	0.690	0.710	0.584	3,292,000
2024-10-25	0.720	0.720	0.700	0.710	0.584	3,022,901
2024-10-24	0.710	0.720	0.700	0.720	0.592	2,186,000
2024-10-23	0.730	0.730	0.710	0.710	0.584	1,316,000
2024-10-22	0.690	0.750	0.670	0.730	0.600	12,342,000
2024-10-21	0.670	0.700	0.670	0.690	0.567	1,462,000
2024-10-18	0.660	0.690	0.650	0.680	0.559	2,584,000
2024-10-17	0.680	0.690	0.650	0.660	0.543	2,336,000
2024-10-16	0.650	0.690	0.650	0.680	0.559	2,490,000
2024-10-15	0.690	0.690	0.660	0.660	0.543	2,592,000
2024-10-14	0.700	0.700	0.670	0.690	0.567	1,564,000
2024-10-10	0.700	0.710	0.690	0.690	0.567	3,108,000
2024-10-09	0.720	0.720	0.680	0.690	0.567	9,080,000
2024-10-08	0.780	0.790	0.690	0.700	0.576	14,996,000
2024-10-07	0.740	0.770	0.730	0.770	0.633	14,256,010
2024-10-04	0.720	0.730	0.700	0.730	0.600	14,678,000
2024-10-03	0.760	0.760	0.710	0.730	0.600	9,370,000
2024-10-02	0.710	0.760	0.700	0.760	0.625	20,291,980
2024-09-30	0.680	0.720	0.680	0.700	0.576	12,360,000
2024-09-27	0.670	0.680	0.660	0.680	0.559	7,678,000
2024-09-26	0.640	0.670	0.630	0.670	0.551	9,320,000
2024-09-25	0.660	0.670	0.630	0.650	0.535	4,622,000
2024-09-24	0.630	0.660	0.610	0.650	0.535	14,226,000
2024-09-23	0.630	0.640	0.620	0.630	0.518	2,502,000
2024-09-20	0.630	0.640	0.620	0.640	0.526	1,654,000
2024-09-19	0.600	0.630	0.600	0.630	0.518	1,990,000
2024-09-17	0.600	0.610	0.590	0.600	0.493	1,912,000
2024-09-16	0.610	0.610	0.590	0.600	0.493	3,816,000
2024-09-13	0.610	0.630	0.610	0.620	0.510	1,960,000
2024-09-12	0.620	0.630	0.610	0.610	0.502	1,916,000
2024-09-11	0.630	0.630	0.610	0.610	0.502	1,684,000
2024-09-10	0.610	0.630	0.610	0.630	0.518	1,656,000
2024-09-09	0.640	0.640	0.600	0.610	0.502	11,210,000
2024-09-05	0.660	0.670	0.640	0.640	0.526	3,064,000
2024-09-04	0.680	0.690	0.670	0.680	0.535	3,976,000
2024-09-03	0.680	0.690	0.670	0.690	0.542	2,982,000
2024-09-02	0.700	0.700	0.660	0.680	0.535	8,262,000
2024-08-30	0.690	0.710	0.690	0.700	0.550	3,838,000
2024-08-29	0.700	0.700	0.670	0.700	0.550	6,754,000
2024-08-28	0.710	0.720	0.690	0.700	0.550	7,444,000
2024-08-27	0.740	0.740	0.710	0.710	0.558	15,988,000
2024-08-26	0.750	0.760	0.730	0.750	0.590	7,302,000
2024-08-23	0.820	0.830	0.700	0.740	0.582	47,548,000
2024-08-22	0.800	0.840	0.800	0.830	0.652	4,034,000
2024-08-21	0.790	0.820	0.790	0.800	0.629	3,666,000
2024-08-20	0.820	0.820	0.790	0.790	0.621	4,984,000
2024-08-19	0.830	0.840	0.810	0.810	0.637	3,116,000
2024-08-16	0.820	0.830	0.820	0.820	0.645	1,836,000
2024-08-15	0.810	0.830	0.810	0.820	0.645	2,246,000
2024-08-14	0.820	0.830	0.810	0.810	0.637	3,390,000
2024-08-13	0.820	0.830	0.810	0.830	0.652	3,222,000
2024-08-12	0.820	0.840	0.810	0.810	0.637	5,218,000

← NewerPage 9 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.