S Culture International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.100	1.100	1.100	1.100	1.100	10,000
2022-03-01	1.150	1.150	1.090	1.100	1.100	80,009
2022-02-28	1.150	1.150	1.150	1.150	1.150	0
2022-02-25	1.180	1.180	1.140	1.150	1.150	112,000
2022-02-24	1.170	1.170	1.140	1.140	1.140	34,000
2022-02-23	1.170	1.170	1.170	1.170	1.170	0
2022-02-22	1.190	1.240	1.140	1.160	1.160	60,000
2022-02-21	1.190	1.190	1.190	1.190	1.190	6,000
2022-02-18	1.130	1.290	1.130	1.200	1.200	186,000
2022-02-17	1.390	1.390	1.110	1.130	1.130	1,522,000
2022-02-16	1.160	1.390	1.100	1.390	1.390	96,000
2022-02-15	1.240	1.260	1.180	1.240	1.240	164,000
2022-02-14	1.260	1.260	1.200	1.200	1.200	60,000
2022-02-11	1.310	1.440	1.260	1.260	1.260	126,000
2022-02-10	1.450	1.450	1.450	1.450	1.450	4,000
2022-02-09	1.460	1.460	1.460	1.460	1.460	0
2022-02-08	1.510	1.550	1.460	1.460	1.460	24,000
2022-02-07	1.550	1.550	1.550	1.550	1.550	0
2022-02-04	1.600	1.600	1.600	1.600	1.600	18,000
2022-01-31	1.560	1.680	1.410	1.680	1.680	364,000
2022-01-28	1.470	1.610	1.400	1.490	1.490	44,000
2022-01-27	1.630	1.630	1.630	1.630	1.630	4,000
2022-01-26	1.550	1.670	1.450	1.670	1.670	24,000
2022-01-25	1.570	1.670	1.550	1.670	1.670	60,000
2022-01-24	1.600	1.700	1.600	1.680	1.680	18,000
2022-01-21	1.690	1.690	1.580	1.600	1.600	408,000
2022-01-20	1.730	1.730	1.620	1.690	1.690	58,000
2022-01-19	1.690	1.780	1.690	1.730	1.730	66,000
2022-01-18	1.700	1.700	1.600	1.690	1.690	104,000
2022-01-17	1.650	1.720	1.600	1.700	1.700	316,009
2022-01-14	1.620	1.650	1.590	1.650	1.650	134,000
2022-01-13	1.580	1.640	1.580	1.620	1.620	48,000
2022-01-12	1.600	1.600	1.550	1.600	1.600	72,000
2022-01-11	1.620	1.650	1.600	1.650	1.650	76,000
2022-01-10	1.630	1.700	1.550	1.700	1.700	80,000
2022-01-07	1.660	1.730	1.640	1.700	1.700	80,000
2022-01-06	1.620	1.720	1.550	1.650	1.650	214,000
2022-01-05	1.530	1.650	1.530	1.620	1.620	154,000
2022-01-04	1.410	1.630	1.410	1.530	1.530	40,000
2022-01-03	1.560	1.680	1.560	1.650	1.650	134,000
2021-12-31	1.500	1.600	1.430	1.590	1.590	18,000
2021-12-30	1.400	1.440	1.300	1.440	1.440	600,000
2021-12-29	1.420	1.420	1.420	1.420	1.420	0
2021-12-28	1.310	1.460	1.310	1.460	1.460	6,000
2021-12-24	1.450	1.470	1.450	1.470	1.470	42,000
2021-12-23	1.390	1.520	1.390	1.450	1.450	174,000
2021-12-22	1.240	1.380	1.240	1.380	1.380	270,000
2021-12-21	1.270	1.270	1.270	1.270	1.270	0
2021-12-20	1.270	1.270	1.270	1.270	1.270	0
2021-12-17	1.270	1.270	1.270	1.270	1.270	2,000
2021-12-16	1.260	1.260	1.240	1.240	1.240	160,000
2021-12-15	1.330	1.330	1.260	1.260	1.260	138,000
2021-12-14	1.280	1.370	1.280	1.300	1.300	160,000
2021-12-13	1.280	1.280	1.280	1.280	1.280	36,000
2021-12-10	1.310	1.360	1.260	1.310	1.310	132,000
2021-12-09	1.300	1.310	1.300	1.310	1.310	26,000
2021-12-08	1.300	1.350	1.300	1.350	1.350	68,000
2021-12-07	1.390	1.390	1.300	1.300	1.300	48,000
2021-12-06	1.300	1.300	1.300	1.300	1.300	0
2021-12-03	1.260	1.300	1.180	1.300	1.300	12,000

← NewerPage 20 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.