Sprocomm Intelligence Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.800 | 2.820 | 2.720 | 2.750 | 2.083 | 732,000 |
| 2024-05-14 | 2.770 | 2.880 | 2.650 | 2.680 | 2.030 | 754,000 |
| 2024-05-13 | 2.820 | 2.900 | 2.690 | 2.720 | 2.060 | 802,000 |
| 2024-05-10 | 2.910 | 2.910 | 2.760 | 2.780 | 2.105 | 748,000 |
| 2024-05-09 | 2.910 | 2.930 | 2.850 | 2.890 | 2.189 | 734,000 |
| 2024-05-08 | 2.900 | 2.950 | 2.830 | 2.890 | 2.189 | 740,000 |
| 2024-05-07 | 2.930 | 2.950 | 2.800 | 2.860 | 2.166 | 850,000 |
| 2024-05-06 | 2.930 | 2.950 | 2.790 | 2.880 | 2.181 | 730,000 |
| 2024-05-03 | 2.990 | 2.990 | 2.870 | 2.900 | 2.196 | 702,000 |
| 2024-05-02 | 2.850 | 2.980 | 2.740 | 2.980 | 2.257 | 848,000 |
| 2024-04-30 | 2.890 | 2.930 | 2.810 | 2.810 | 2.128 | 794,000 |
| 2024-04-29 | 2.870 | 2.950 | 2.820 | 2.910 | 2.204 | 746,000 |
| 2024-04-26 | 2.820 | 2.940 | 2.800 | 2.860 | 2.166 | 700,000 |
| 2024-04-25 | 3.030 | 3.030 | 2.790 | 2.790 | 2.113 | 810,000 |
| 2024-04-24 | 2.830 | 3.100 | 2.830 | 3.010 | 2.279 | 1,166,000 |
| 2024-04-23 | 2.650 | 2.860 | 2.630 | 2.820 | 2.136 | 850,000 |
| 2024-04-22 | 2.590 | 2.790 | 2.540 | 2.630 | 1.992 | 710,000 |
| 2024-04-19 | 2.740 | 2.740 | 2.510 | 2.560 | 1.939 | 702,000 |
| 2024-04-18 | 2.780 | 2.900 | 2.670 | 2.770 | 2.098 | 730,000 |
| 2024-04-17 | 2.720 | 2.770 | 2.610 | 2.750 | 2.083 | 746,000 |
| 2024-04-16 | 2.580 | 2.720 | 2.410 | 2.680 | 2.030 | 760,000 |
| 2024-04-15 | 2.780 | 2.780 | 2.490 | 2.540 | 1.924 | 734,000 |
| 2024-04-12 | 2.770 | 2.790 | 2.560 | 2.750 | 2.083 | 736,000 |
| 2024-04-11 | 2.400 | 2.790 | 2.340 | 2.780 | 2.105 | 784,000 |
| 2024-04-10 | 2.500 | 2.510 | 2.340 | 2.400 | 1.818 | 740,000 |
| 2024-04-09 | 2.700 | 2.740 | 2.440 | 2.460 | 1.863 | 748,000 |
| 2024-04-08 | 2.330 | 2.680 | 2.230 | 2.680 | 2.030 | 738,000 |
| 2024-04-05 | 2.260 | 2.390 | 2.110 | 2.330 | 1.765 | 718,000 |
| 2024-04-03 | 2.480 | 2.480 | 2.160 | 2.260 | 1.712 | 1,106,000 |
| 2024-04-02 | 2.690 | 2.940 | 2.370 | 2.480 | 1.878 | 716,000 |
| 2024-03-28 | 2.430 | 2.700 | 2.330 | 2.700 | 2.045 | 762,000 |
| 2024-03-27 | 2.510 | 2.550 | 2.340 | 2.430 | 1.840 | 726,000 |
| 2024-03-26 | 2.620 | 2.660 | 2.340 | 2.510 | 1.901 | 762,000 |
| 2024-03-25 | 2.150 | 2.590 | 2.100 | 2.590 | 1.961 | 740,000 |
| 2024-03-22 | 2.360 | 2.480 | 2.110 | 2.150 | 1.628 | 768,000 |
| 2024-03-21 | 2.370 | 2.440 | 2.290 | 2.400 | 1.818 | 742,000 |
| 2024-03-20 | 2.500 | 2.780 | 2.320 | 2.370 | 1.795 | 708,000 |
| 2024-03-19 | 2.600 | 2.700 | 2.450 | 2.500 | 1.893 | 784,000 |
| 2024-03-18 | 3.030 | 3.030 | 2.490 | 2.600 | 1.969 | 748,000 |
| 2024-03-15 | 2.980 | 3.070 | 2.630 | 2.980 | 2.257 | 848,000 |
| 2024-03-14 | 2.680 | 3.000 | 2.680 | 2.960 | 2.242 | 724,000 |
| 2024-03-13 | 2.480 | 2.700 | 2.450 | 2.640 | 1.999 | 752,000 |
| 2024-03-12 | 2.320 | 2.500 | 2.170 | 2.470 | 1.871 | 800,000 |
| 2024-03-11 | 2.130 | 2.370 | 2.000 | 2.310 | 1.749 | 740,000 |
| 2024-03-08 | 1.990 | 2.190 | 1.930 | 2.090 | 1.583 | 768,000 |
| 2024-03-07 | 2.000 | 2.000 | 1.930 | 1.960 | 1.484 | 706,000 |
| 2024-03-06 | 2.030 | 2.030 | 1.860 | 1.980 | 1.499 | 710,000 |
| 2024-03-05 | 1.900 | 1.990 | 1.860 | 1.970 | 1.492 | 708,000 |
| 2024-03-04 | 1.770 | 1.940 | 1.740 | 1.890 | 1.431 | 706,000 |
| 2024-03-01 | 1.850 | 1.930 | 1.710 | 1.730 | 1.310 | 708,000 |
| 2024-02-29 | 2.080 | 2.080 | 1.750 | 1.800 | 1.363 | 708,000 |
| 2024-02-28 | 1.940 | 2.080 | 1.900 | 2.080 | 1.575 | 736,000 |
| 2024-02-27 | 1.890 | 1.890 | 1.810 | 1.890 | 1.431 | 716,000 |
| 2024-02-26 | 1.580 | 1.820 | 1.580 | 1.820 | 1.378 | 748,000 |
| 2024-02-23 | 1.680 | 1.680 | 1.570 | 1.580 | 1.197 | 712,000 |
| 2024-02-22 | 1.670 | 1.680 | 1.580 | 1.650 | 1.250 | 706,000 |
| 2024-02-21 | 1.720 | 1.750 | 1.610 | 1.660 | 1.257 | 708,000 |
| 2024-02-20 | 1.610 | 1.700 | 1.610 | 1.700 | 1.287 | 720,000 |
| 2024-02-19 | 1.640 | 1.670 | 1.480 | 1.610 | 1.219 | 708,000 |
| 2024-02-16 | 1.540 | 1.680 | 1.540 | 1.600 | 1.212 | 704,000 |
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.