Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.660	1.660	1.650	1.650	1.250	120,000
2023-08-17	1.660	1.670	1.650	1.660	1.257	160,000
2023-08-16	1.660	1.770	1.530	1.600	1.212	2,100,000
2023-08-15	1.600	1.600	1.570	1.600	1.212	1,120,000
2023-08-14	1.580	1.650	1.580	1.620	1.227	140,000
2023-08-11	1.580	1.580	1.580	1.580	1.197	20,000
2023-08-10	1.580	1.580	1.580	1.580	1.197	120,000
2023-08-09	1.600	1.600	1.600	1.600	1.212	80,000
2023-08-08	1.600	1.600	1.600	1.600	1.212	400,000
2023-08-07	1.600	1.600	1.600	1.600	1.212	300,000
2023-08-04	1.580	1.630	1.580	1.600	1.212	520,000
2023-08-03	1.530	1.530	1.520	1.520	1.151	40,000
2023-08-02	1.540	1.540	1.540	1.540	1.166	40,000
2023-08-01	1.550	1.600	1.540	1.550	1.174	300,000
2023-07-31	1.520	1.590	1.520	1.560	1.181	3,420,000
2023-07-28	1.650	1.650	1.570	1.570	1.189	780,000
2023-07-27	1.690	1.690	1.580	1.670	1.265	2,000,000
2023-07-26	1.600	1.700	1.600	1.690	1.280	400,000
2023-07-25	1.610	1.780	1.450	1.570	1.189	4,860,000
2023-07-24	1.560	1.600	1.550	1.600	1.212	180,000
2023-07-21	1.550	1.650	1.550	1.630	1.234	80,000
2023-07-20	1.500	1.600	1.400	1.500	1.136	640,000
2023-07-19	1.600	1.600	1.450	1.510	1.144	140,000
2023-07-18	1.680	1.680	1.600	1.650	1.250	380,000
2023-07-14	1.550	1.780	1.550	1.670	1.265	960,000
2023-07-13	1.250	1.580	1.250	1.550	1.174	1,200,000
2023-07-12	1.130	1.200	1.130	1.200	0.909	560,000
2023-07-11	1.050	1.080	1.050	1.080	0.818	120,000
2023-07-10	1.090	1.100	1.090	1.100	0.833	40,000
2023-07-07	1.000	1.030	0.980	1.030	0.780	360,000
2023-07-06	1.010	1.010	1.000	1.000	0.757	300,000
2023-07-05	1.050	1.050	1.050	1.050	0.795	80,000
2023-07-04	1.040	1.050	1.040	1.050	0.795	240,000
2023-07-03	1.040	1.130	1.030	1.040	0.788	360,000
2023-06-30	1.060	1.080	1.040	1.060	0.803	980,000
2023-06-29	1.090	1.150	1.050	1.060	0.803	1,260,000
2023-06-28	1.100	1.170	0.990	1.160	0.878	3,420,000
2023-06-27	1.190	1.190	1.080	1.160	0.878	3,640,000
2023-06-26	1.250	1.280	1.100	1.190	0.901	460,000
2023-06-23	1.130	1.270	1.130	1.270	0.962	480,000
2023-06-21	1.140	1.160	1.140	1.140	0.863	320,000
2023-06-20	1.350	1.400	1.120	1.220	0.924	2,280,000
2023-06-19	1.650	1.660	1.240	1.300	0.985	3,960,000
2023-06-16	1.050	1.690	1.050	1.590	1.204	4,277,000
2023-06-15	1.120	1.130	1.030	1.030	0.780	300,000
2023-06-14	1.080	1.170	1.040	1.080	0.818	1,160,000
2023-06-13	1.450	1.450	1.150	1.220	0.924	860,000
2023-06-12	0.870	1.400	0.870	1.330	1.007	4,120,000
2023-06-09	0.750	0.920	0.680	0.920	0.697	2,080,000
2023-06-08	0.590	0.700	0.590	0.700	0.530	340,000
2023-06-07	0.600	0.600	0.600	0.600	0.454	40,000
2023-06-06	0.500	0.780	0.500	0.550	0.417	140,000
2023-06-05	0.490	0.550	0.490	0.550	0.417	240,000
2023-06-02	0.460	0.490	0.460	0.490	0.371	100,000
2023-06-01	0.500	0.500	0.500	0.500	0.379	0
2023-05-31	0.500	0.500	0.500	0.500	0.379	500,000
2023-05-30	0.510	0.510	0.510	0.510	0.386	360,000
2023-05-29	0.470	0.520	0.470	0.510	0.386	420,000
2023-05-25	0.460	0.550	0.460	0.550	0.417	120,000
2023-05-24	0.550	0.550	0.550	0.550	0.417	3,600,000

← NewerPage 14 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.