S Culture International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.840	0.840	0.840	0.840	0.840	0
2022-08-25	0.840	0.840	0.840	0.840	0.840	50,000
2022-08-24	0.850	0.850	0.850	0.850	0.850	0
2022-08-23	0.850	0.850	0.850	0.850	0.850	0
2022-08-22	0.850	0.850	0.850	0.850	0.850	0
2022-08-19	0.850	0.850	0.850	0.850	0.850	0
2022-08-18	0.850	0.850	0.850	0.850	0.850	0
2022-08-17	0.850	0.850	0.850	0.850	0.850	0
2022-08-16	0.850	0.850	0.850	0.850	0.850	0
2022-08-15	0.850	0.850	0.850	0.850	0.850	0
2022-08-12	0.850	0.850	0.850	0.850	0.850	0
2022-08-11	0.850	0.850	0.850	0.850	0.850	0
2022-08-10	0.850	0.850	0.850	0.850	0.850	0
2022-08-09	0.850	0.850	0.850	0.850	0.850	0
2022-08-08	0.750	0.850	0.740	0.850	0.850	20,000
2022-08-05	0.850	0.850	0.850	0.850	0.850	16,000
2022-08-04	0.790	0.890	0.780	0.890	0.890	30,000
2022-08-03	0.950	0.950	0.920	0.920	0.920	2,000
2022-08-02	0.760	0.840	0.760	0.840	0.840	12,000
2022-08-01	0.850	0.850	0.850	0.850	0.850	0
2022-07-29	0.850	0.850	0.850	0.850	0.850	0
2022-07-28	0.850	0.850	0.850	0.850	0.850	0
2022-07-27	0.770	0.880	0.760	0.880	0.880	10,000
2022-07-26	0.880	0.880	0.880	0.880	0.880	0
2022-07-25	0.900	0.900	0.900	0.900	0.900	144,000
2022-07-22	0.800	0.840	0.800	0.840	0.840	1,202,000
2022-07-21	0.840	0.840	0.840	0.840	0.840	0
2022-07-20	0.840	0.840	0.840	0.840	0.840	10,000
2022-07-19	0.840	0.840	0.840	0.840	0.840	0
2022-07-18	0.840	0.840	0.840	0.840	0.840	0
2022-07-15	0.850	0.850	0.850	0.850	0.850	0
2022-07-14	0.850	0.850	0.850	0.850	0.850	0
2022-07-13	0.840	0.850	0.840	0.850	0.850	74,000
2022-07-12	0.860	0.860	0.860	0.860	0.860	10,000
2022-07-11	0.860	0.860	0.860	0.860	0.860	0
2022-07-08	0.860	0.860	0.860	0.860	0.860	0
2022-07-07	0.860	0.860	0.860	0.860	0.860	0
2022-07-06	0.850	0.870	0.850	0.860	0.860	126,676
2022-07-05	0.850	0.860	0.800	0.850	0.850	60,000
2022-07-04	0.760	0.780	0.760	0.780	0.780	130,000
2022-06-30	0.730	0.730	0.730	0.730	0.730	12,000
2022-06-29	0.730	0.730	0.730	0.730	0.730	6,000
2022-06-28	0.730	0.730	0.730	0.730	0.730	22,000
2022-06-27	0.760	0.760	0.670	0.740	0.740	138,000
2022-06-24	0.770	0.770	0.770	0.770	0.770	0
2022-06-23	0.770	0.770	0.760	0.770	0.770	24,000
2022-06-22	0.730	0.760	0.730	0.760	0.760	22,000
2022-06-21	0.850	0.850	0.850	0.850	0.850	0
2022-06-20	0.900	0.900	0.880	0.880	0.880	8,000
2022-06-17	0.740	0.750	0.710	0.750	0.750	70,000
2022-06-16	0.750	0.750	0.750	0.750	0.750	10,000
2022-06-15	0.780	0.790	0.720	0.750	0.750	32,000
2022-06-14	0.800	0.800	0.800	0.800	0.800	0
2022-06-13	0.800	0.800	0.690	0.800	0.800	326,000
2022-06-10	0.720	0.800	0.700	0.790	0.790	204,000
2022-06-09	0.880	0.880	0.880	0.880	0.880	20,000
2022-06-08	0.880	0.880	0.880	0.880	0.880	12,000
2022-06-07	0.870	0.870	0.860	0.860	0.860	42,000
2022-06-06	0.860	0.870	0.860	0.870	0.870	20,000
2022-06-02	0.820	0.860	0.780	0.860	0.860	226,000

← NewerPage 18 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.