Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.840	1.880	1.540	1.540	1.166	734,000
2024-02-14	1.730	1.800	1.560	1.800	1.363	712,000
2024-02-09	1.730	1.870	1.680	1.690	1.280	502,000
2024-02-08	2.240	2.260	1.720	1.730	1.310	750,000
2024-02-07	1.800	2.270	1.690	2.200	1.666	876,000
2024-02-06	1.820	1.910	1.690	1.770	1.340	708,000
2024-02-05	1.700	1.850	1.700	1.770	1.340	702,000
2024-02-02	1.720	1.740	1.410	1.670	1.265	752,000
2024-02-01	1.700	1.860	1.570	1.680	1.272	720,000
2024-01-31	2.030	2.190	1.400	1.650	1.250	2,562,000
2024-01-30	2.330	2.410	2.010	2.010	1.522	726,000
2024-01-29	2.260	2.330	2.120	2.330	1.765	1,162,000
2024-01-26	2.270	2.370	2.200	2.250	1.704	726,000
2024-01-25	2.570	2.620	2.240	2.240	1.696	834,000
2024-01-24	2.530	2.610	2.390	2.540	1.924	716,000
2024-01-23	2.440	2.520	2.390	2.490	1.886	716,000
2024-01-22	2.370	2.440	2.300	2.380	1.802	706,000
2024-01-19	2.250	2.380	2.130	2.360	1.787	720,000
2024-01-18	2.150	2.270	2.120	2.250	1.704	706,000
2024-01-17	2.210	2.370	2.130	2.130	1.613	716,000
2024-01-16	2.260	2.260	2.200	2.200	1.666	788,000
2024-01-15	2.220	2.300	2.210	2.260	1.712	740,000
2024-01-12	2.220	2.290	2.210	2.220	1.681	722,000
2024-01-11	2.450	2.550	2.420	2.440	1.848	726,000
2024-01-10	2.300	2.520	2.180	2.400	1.818	742,000
2024-01-09	2.330	2.430	2.170	2.250	1.704	710,000
2024-01-08	2.300	2.350	2.190	2.310	1.749	714,000
2024-01-05	2.420	2.490	2.150	2.300	1.742	728,000
2024-01-04	2.270	2.410	2.260	2.380	1.802	654,000
2024-01-03	2.490	2.490	2.140	2.230	1.689	680,000
2024-01-02	2.510	2.510	2.510	2.510	1.901	0
2023-12-29	2.190	2.520	2.190	2.510	1.901	748,000
2023-12-28	2.290	2.300	2.040	2.140	1.621	760,000
2023-12-27	2.400	2.470	2.230	2.330	1.765	762,000
2023-12-22	2.550	2.600	2.000	2.430	1.840	746,000
2023-12-21	2.790	2.790	2.330	2.520	1.908	768,000
2023-12-20	2.790	2.790	2.790	2.790	2.113	0
2023-12-19	2.800	2.800	2.800	2.800	2.120	0
2023-12-18	2.820	2.820	2.770	2.800	2.120	122,000
2023-12-15	2.740	2.800	2.740	2.800	2.120	132,000
2023-12-14	2.820	2.820	2.720	2.740	2.075	594,000
2023-12-13	2.830	2.830	2.830	2.830	2.143	8,000
2023-12-12	2.730	2.810	2.680	2.810	2.128	88,000
2023-12-11	2.900	2.900	2.900	2.900	2.196	10,000
2023-12-08	2.900	2.900	2.900	2.900	2.196	2,000
2023-12-07	2.900	2.980	2.800	2.810	2.128	534,000
2023-12-06	2.850	3.090	2.800	2.800	2.120	268,000
2023-12-05	3.160	3.160	2.830	2.840	2.151	194,000
2023-12-04	3.060	3.060	2.810	3.050	2.310	38,000
2023-12-01	3.490	3.490	2.600	3.060	2.317	696,000
2023-11-30	3.500	3.500	3.350	3.490	2.643	52,000
2023-11-29	3.340	3.340	3.340	3.340	2.529	4,000
2023-11-28	3.350	3.350	3.350	3.350	2.537	526,000
2023-11-27	3.400	3.470	3.300	3.360	2.545	78,000
2023-11-24	3.400	3.480	3.320	3.450	2.613	224,000
2023-11-23	3.240	3.420	3.240	3.400	2.575	80,000
2023-11-22	3.140	3.300	3.130	3.300	2.499	266,000
2023-11-21	3.180	3.370	3.020	3.140	2.378	382,000
2023-11-20	3.100	3.210	2.910	3.210	2.431	536,000
2023-11-17	2.920	3.220	2.890	3.110	2.355	392,000

← NewerPage 12 of 21 · 1,234 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.