Sprocomm Intelligence Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.000 | 3.030 | 2.930 | 3.020 | 2.287 | 380,000 |
| 2024-08-09 | 3.040 | 3.140 | 3.020 | 3.030 | 2.295 | 1,254,000 |
| 2024-08-08 | 2.900 | 3.030 | 2.880 | 2.960 | 2.242 | 518,000 |
| 2024-08-07 | 2.790 | 3.100 | 2.750 | 2.900 | 2.196 | 636,000 |
| 2024-08-06 | 2.750 | 2.780 | 2.680 | 2.780 | 2.105 | 356,000 |
| 2024-08-05 | 2.810 | 2.820 | 2.720 | 2.750 | 2.083 | 360,000 |
| 2024-08-02 | 2.800 | 2.860 | 2.790 | 2.810 | 2.128 | 364,000 |
| 2024-08-01 | 2.820 | 2.880 | 2.810 | 2.820 | 2.136 | 350,000 |
| 2024-07-31 | 2.880 | 2.920 | 2.800 | 2.800 | 2.120 | 352,000 |
| 2024-07-30 | 2.820 | 2.880 | 2.780 | 2.880 | 2.181 | 364,000 |
| 2024-07-29 | 2.830 | 2.830 | 2.710 | 2.780 | 2.105 | 370,000 |
| 2024-07-26 | 2.810 | 2.830 | 2.780 | 2.830 | 2.143 | 364,000 |
| 2024-07-25 | 2.820 | 2.860 | 2.790 | 2.810 | 2.128 | 354,000 |
| 2024-07-24 | 2.890 | 2.890 | 2.800 | 2.820 | 2.136 | 354,000 |
| 2024-07-23 | 2.800 | 2.930 | 2.750 | 2.890 | 2.189 | 472,000 |
| 2024-07-22 | 2.930 | 2.950 | 2.840 | 2.900 | 2.196 | 356,000 |
| 2024-07-19 | 2.950 | 2.950 | 2.830 | 2.930 | 2.219 | 376,000 |
| 2024-07-18 | 3.000 | 3.000 | 2.870 | 2.950 | 2.234 | 366,000 |
| 2024-07-17 | 3.000 | 3.050 | 2.970 | 3.050 | 2.310 | 360,000 |
| 2024-07-16 | 2.860 | 3.030 | 2.830 | 2.910 | 2.204 | 476,000 |
| 2024-07-15 | 2.920 | 2.920 | 2.810 | 2.860 | 2.166 | 394,000 |
| 2024-07-12 | 2.810 | 2.920 | 2.810 | 2.920 | 2.211 | 362,000 |
| 2024-07-11 | 2.810 | 3.060 | 2.810 | 2.940 | 2.226 | 358,000 |
| 2024-07-10 | 2.780 | 2.900 | 2.770 | 2.880 | 2.181 | 352,000 |
| 2024-07-09 | 2.680 | 2.780 | 2.630 | 2.780 | 2.105 | 400,000 |
| 2024-07-08 | 2.610 | 2.680 | 2.590 | 2.680 | 2.030 | 362,000 |
| 2024-07-05 | 2.690 | 2.690 | 2.500 | 2.610 | 1.977 | 410,000 |
| 2024-07-04 | 2.650 | 2.700 | 2.580 | 2.600 | 1.969 | 354,000 |
| 2024-07-03 | 2.720 | 2.720 | 2.600 | 2.650 | 2.007 | 358,000 |
| 2024-07-02 | 2.890 | 2.890 | 2.670 | 2.730 | 2.067 | 366,000 |
| 2024-06-28 | 2.980 | 3.030 | 2.930 | 2.960 | 2.242 | 312,000 |
| 2024-06-27 | 2.780 | 2.980 | 2.780 | 2.980 | 2.257 | 334,000 |
| 2024-06-26 | 2.760 | 2.900 | 2.760 | 2.880 | 2.181 | 326,000 |
| 2024-06-25 | 2.650 | 2.860 | 2.650 | 2.780 | 2.105 | 302,000 |
| 2024-06-24 | 2.730 | 2.750 | 2.640 | 2.680 | 2.030 | 302,000 |
| 2024-06-21 | 2.630 | 2.780 | 2.630 | 2.780 | 2.105 | 576,000 |
| 2024-06-20 | 2.700 | 2.840 | 2.680 | 2.700 | 2.045 | 364,000 |
| 2024-06-19 | 2.620 | 2.720 | 2.620 | 2.680 | 2.030 | 304,000 |
| 2024-06-18 | 2.740 | 2.740 | 2.670 | 2.720 | 2.060 | 334,000 |
| 2024-06-17 | 2.750 | 2.750 | 2.650 | 2.730 | 2.067 | 326,000 |
| 2024-06-14 | 2.680 | 2.750 | 2.680 | 2.680 | 2.030 | 304,000 |
| 2024-06-13 | 2.720 | 2.850 | 2.630 | 2.670 | 2.022 | 308,000 |
| 2024-06-12 | 2.700 | 2.700 | 2.600 | 2.680 | 2.030 | 954,000 |
| 2024-06-11 | 2.700 | 2.730 | 2.600 | 2.670 | 2.022 | 302,000 |
| 2024-06-07 | 2.830 | 2.880 | 2.700 | 2.700 | 2.045 | 406,000 |
| 2024-06-06 | 2.900 | 2.900 | 2.830 | 2.900 | 2.196 | 332,000 |
| 2024-06-05 | 2.920 | 3.030 | 2.860 | 2.900 | 2.196 | 642,000 |
| 2024-06-04 | 3.070 | 3.070 | 2.880 | 2.920 | 2.211 | 372,000 |
| 2024-06-03 | 3.130 | 3.210 | 3.080 | 3.080 | 2.332 | 318,000 |
| 2024-05-31 | 3.080 | 3.200 | 3.080 | 3.150 | 2.385 | 212,000 |
| 2024-05-30 | 3.100 | 3.200 | 3.100 | 3.100 | 2.348 | 364,000 |
| 2024-05-29 | 3.100 | 3.280 | 3.100 | 3.160 | 2.393 | 274,000 |
| 2024-05-28 | 3.080 | 3.280 | 3.060 | 3.160 | 2.393 | 1,160,000 |
| 2024-05-27 | 3.280 | 3.290 | 3.150 | 3.150 | 2.385 | 235,000 |
| 2024-05-24 | 3.350 | 3.430 | 3.200 | 3.280 | 2.484 | 496,000 |
| 2024-05-23 | 3.290 | 3.860 | 3.130 | 3.220 | 2.438 | 1,621,000 |
| 2024-05-22 | 2.960 | 3.280 | 2.960 | 3.050 | 2.310 | 600,000 |
| 2024-05-21 | 2.980 | 3.320 | 2.900 | 2.980 | 2.257 | 778,000 |
| 2024-05-20 | 2.900 | 3.180 | 2.900 | 2.990 | 2.264 | 812,000 |
| 2024-05-17 | 2.750 | 3.020 | 2.750 | 2.920 | 2.211 | 1,562,000 |
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.