S Culture International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.480	0.480	0.480	0.480	0.480	0
2023-08-17	0.480	0.480	0.480	0.480	0.480	0
2023-08-16	0.480	0.480	0.480	0.480	0.480	2,000
2023-08-15	0.400	0.490	0.395	0.480	0.480	32,000
2023-08-14	0.400	0.400	0.400	0.400	0.400	0
2023-08-11	0.400	0.400	0.400	0.400	0.400	20,000
2023-08-10	0.400	0.400	0.400	0.400	0.400	0
2023-08-09	0.400	0.400	0.400	0.400	0.400	0
2023-08-08	0.370	0.400	0.370	0.400	0.400	88,000
2023-08-07	0.370	0.370	0.370	0.370	0.370	0
2023-08-04	0.410	0.410	0.355	0.370	0.370	20,000
2023-08-03	0.450	0.450	0.450	0.450	0.450	0
2023-08-02	0.450	0.450	0.450	0.450	0.450	0
2023-08-01	0.450	0.450	0.450	0.450	0.450	0
2023-07-31	0.450	0.450	0.450	0.450	0.450	0
2023-07-28	0.450	0.450	0.450	0.450	0.450	0
2023-07-27	0.450	0.450	0.450	0.450	0.450	0
2023-07-26	0.450	0.450	0.450	0.450	0.450	0
2023-07-25	0.450	0.450	0.450	0.450	0.450	0
2023-07-24	0.450	0.450	0.450	0.450	0.450	0
2023-07-21	0.450	0.450	0.450	0.450	0.450	0
2023-07-20	0.450	0.450	0.450	0.450	0.450	0
2023-07-19	0.450	0.450	0.450	0.450	0.450	0
2023-07-18	0.450	0.450	0.445	0.450	0.450	180,000
2023-07-14	0.420	0.420	0.420	0.420	0.420	0
2023-07-13	0.420	0.420	0.420	0.420	0.420	22,000
2023-07-12	0.430	0.540	0.420	0.420	0.420	52,000
2023-07-11	0.435	0.435	0.435	0.435	0.435	0
2023-07-10	0.455	0.455	0.435	0.435	0.435	4,000
2023-07-07	0.465	0.465	0.465	0.465	0.465	0
2023-07-06	0.430	0.475	0.430	0.475	0.475	10,000
2023-07-05	0.475	0.475	0.475	0.475	0.475	0
2023-07-04	0.480	0.480	0.480	0.480	0.480	12,000
2023-07-03	0.480	0.480	0.480	0.480	0.480	0
2023-06-30	0.480	0.480	0.480	0.480	0.480	0
2023-06-29	0.485	0.485	0.480	0.480	0.480	30,000
2023-06-28	0.455	0.485	0.455	0.480	0.480	206,000
2023-06-27	0.455	0.455	0.455	0.455	0.455	0
2023-06-26	0.455	0.455	0.455	0.455	0.455	0
2023-06-23	0.465	0.465	0.455	0.455	0.455	38,000
2023-06-21	0.470	0.470	0.470	0.470	0.470	2,000
2023-06-20	0.470	0.470	0.470	0.470	0.470	0
2023-06-19	0.475	0.475	0.470	0.470	0.470	4,000
2023-06-16	0.495	0.495	0.470	0.475	0.475	10,000
2023-06-15	0.520	0.520	0.520	0.520	0.520	0
2023-06-14	0.530	0.530	0.530	0.530	0.530	0
2023-06-13	0.560	0.560	0.530	0.530	0.530	12,000
2023-06-12	0.500	0.500	0.500	0.500	0.500	0
2023-06-09	0.500	0.500	0.500	0.500	0.500	8,000
2023-06-08	0.470	0.510	0.470	0.510	0.510	10,000
2023-06-07	0.475	0.475	0.475	0.475	0.475	0
2023-06-06	0.460	0.520	0.460	0.475	0.475	140,000
2023-06-05	0.510	0.510	0.450	0.500	0.500	56,000
2023-06-02	0.570	0.570	0.510	0.530	0.530	454,000
2023-06-01	0.660	0.660	0.660	0.660	0.660	0
2023-05-31	0.660	0.660	0.660	0.660	0.660	0
2023-05-30	0.660	0.660	0.660	0.660	0.660	0
2023-05-29	0.660	0.660	0.660	0.660	0.660	12,000
2023-05-25	0.660	0.660	0.660	0.660	0.660	0
2023-05-24	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.