Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.950	3.300	2.920	2.960	2.242	308,000
2023-11-15	3.110	3.180	2.830	2.960	2.242	472,000
2023-11-14	2.600	3.100	2.560	3.100	2.348	412,000
2023-11-13	2.650	2.740	2.640	2.640	1.999	288,000
2023-11-10	2.740	2.800	2.660	2.680	2.030	420,000
2023-11-09	2.770	2.780	2.690	2.750	2.083	394,000
2023-11-08	2.760	2.830	2.660	2.830	2.143	368,000
2023-11-07	2.750	2.820	2.700	2.820	2.136	294,000
2023-11-06	2.710	2.800	2.650	2.720	2.060	484,000
2023-11-03	2.790	2.890	2.680	2.720	2.060	248,000
2023-11-02	2.660	2.800	2.660	2.800	2.120	98,000
2023-11-01	2.710	2.860	2.450	2.670	2.022	484,000
2023-10-31	3.390	3.390	2.550	2.880	2.181	1,620,000
2023-10-30	3.400	3.400	3.400	3.400	2.575	2,000
2023-10-27	3.440	3.460	3.430	3.430	2.598	62,000
2023-10-26	3.460	3.580	3.460	3.470	2.628	12,000
2023-10-25	3.490	3.700	3.450	3.450	2.613	122,000
2023-10-24	3.350	3.620	3.350	3.480	2.635	158,000
2023-10-20	3.600	3.600	3.250	3.250	2.461	220,000
2023-10-19	3.900	3.900	3.580	3.590	2.719	122,000
2023-10-18	3.850	3.950	3.850	3.880	2.938	156,000
2023-10-17	3.660	3.860	3.660	3.800	2.878	130,000
2023-10-16	3.480	3.680	3.480	3.680	2.787	148,000
2023-10-13	3.460	3.460	3.320	3.380	2.560	44,000
2023-10-12	3.460	3.460	3.460	3.460	2.620	20,000
2023-10-11	3.550	3.550	3.550	3.550	2.688	20,000
2023-10-10	3.500	3.560	3.500	3.540	2.681	60,000
2023-10-09	3.360	3.500	3.360	3.500	2.651	80,000
2023-10-06	3.300	3.360	3.300	3.360	2.545	40,000
2023-10-05	3.300	3.300	3.300	3.300	2.499	100,000
2023-10-04	3.200	3.200	3.200	3.200	2.423	20,000
2023-10-03	3.300	3.300	3.000	3.000	2.272	520,000
2023-09-29	3.560	3.560	3.060	3.060	2.317	520,000
2023-09-28	3.400	3.550	3.400	3.400	2.575	520,000
2023-09-27	3.500	3.800	3.400	3.410	2.582	200,000
2023-09-26	3.570	3.570	2.800	3.350	2.537	660,000
2023-09-25	4.230	4.230	3.500	3.600	2.726	1,300,000
2023-09-22	4.370	4.380	4.180	4.230	3.203	900,000
2023-09-21	3.980	4.480	3.980	4.370	3.309	580,000
2023-09-20	4.000	4.010	3.960	3.990	3.022	600,000
2023-09-19	3.910	4.010	3.910	3.990	3.022	320,000
2023-09-18	3.840	4.120	3.840	4.000	3.029	1,100,000
2023-09-15	3.480	3.840	3.480	3.840	2.908	440,000
2023-09-14	3.280	3.400	3.280	3.380	2.560	260,000
2023-09-13	3.300	3.300	3.280	3.280	2.484	140,000
2023-09-12	3.260	3.280	3.120	3.280	2.484	180,000
2023-09-11	3.370	3.520	3.260	3.260	2.469	640,000
2023-09-07	3.000	3.370	3.000	3.370	2.552	1,040,000
2023-09-06	2.730	3.020	2.730	2.990	2.264	302,000
2023-09-05	2.670	2.820	2.650	2.730	2.067	260,000
2023-09-04	2.530	2.760	2.530	2.670	2.022	460,000
2023-08-31	2.480	2.650	2.480	2.530	1.916	220,000
2023-08-30	2.330	2.420	2.010	2.410	1.825	340,000
2023-08-29	2.560	2.560	2.310	2.450	1.855	360,000
2023-08-28	2.430	2.500	2.280	2.480	1.878	1,120,000
2023-08-25	2.400	2.530	2.310	2.430	1.840	1,120,000
2023-08-24	1.740	2.450	1.740	2.400	1.818	2,020,000
2023-08-23	1.700	1.720	1.540	1.720	1.303	7,700,000
2023-08-22	1.600	1.710	1.600	1.700	1.287	940,000
2023-08-21	1.650	1.650	1.500	1.600	1.212	1,080,000

← NewerPage 13 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.