Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.495	0.495	0.495	0.495	0.375	0
2022-11-21	0.495	0.495	0.495	0.495	0.375	0
2022-11-18	0.485	0.495	0.485	0.495	0.375	60,000
2022-11-17	0.490	0.490	0.490	0.490	0.371	80,000
2022-11-16	0.520	0.520	0.520	0.520	0.394	60,000
2022-11-15	0.520	0.520	0.520	0.520	0.394	0
2022-11-14	0.520	0.520	0.520	0.520	0.394	0
2022-11-11	0.520	0.520	0.520	0.520	0.394	0
2022-11-10	0.520	0.520	0.520	0.520	0.394	0
2022-11-09	0.520	0.520	0.520	0.520	0.394	0
2022-11-08	0.520	0.520	0.520	0.520	0.394	0
2022-11-07	0.520	0.520	0.520	0.520	0.394	0
2022-11-04	0.520	0.520	0.520	0.520	0.394	0
2022-11-03	0.520	0.520	0.520	0.520	0.394	0
2022-11-02	0.520	0.520	0.520	0.520	0.394	0
2022-11-01	0.520	0.520	0.520	0.520	0.394	0
2022-10-31	0.520	0.520	0.520	0.520	0.394	0
2022-10-28	0.520	0.520	0.490	0.520	0.394	100,000
2022-10-27	0.435	0.510	0.435	0.510	0.386	2,800,000
2022-10-26	0.530	0.530	0.400	0.425	0.322	2,740,000
2022-10-25	0.560	0.560	0.560	0.560	0.424	0
2022-10-24	0.560	0.560	0.560	0.560	0.424	0
2022-10-21	0.560	0.560	0.560	0.560	0.424	0
2022-10-20	0.570	0.570	0.560	0.560	0.424	120,000
2022-10-19	0.560	0.560	0.560	0.560	0.424	0
2022-10-18	0.560	0.560	0.560	0.560	0.424	0
2022-10-17	0.560	0.560	0.560	0.560	0.424	0
2022-10-14	0.560	0.560	0.560	0.560	0.424	100,000
2022-10-13	0.600	0.600	0.600	0.600	0.454	100,000
2022-10-12	0.600	0.600	0.600	0.600	0.454	0
2022-10-11	0.600	0.600	0.600	0.600	0.454	0
2022-10-10	0.600	0.600	0.600	0.600	0.454	40,000
2022-10-07	0.570	0.630	0.570	0.630	0.477	40,000
2022-10-06	0.570	0.570	0.570	0.570	0.432	100,000
2022-10-05	0.610	0.610	0.570	0.570	0.432	400,000
2022-10-03	0.630	0.630	0.630	0.630	0.477	0
2022-09-30	0.640	0.680	0.610	0.630	0.477	160,000
2022-09-29	0.680	0.680	0.680	0.680	0.515	0
2022-09-28	0.680	0.680	0.680	0.680	0.515	20,000
2022-09-27	0.680	0.680	0.670	0.670	0.507	300,000
2022-09-26	0.720	0.720	0.680	0.680	0.515	140,000
2022-09-23	0.700	0.700	0.700	0.700	0.530	0
2022-09-22	0.700	0.700	0.700	0.700	0.530	0
2022-09-21	0.700	0.700	0.700	0.700	0.530	0
2022-09-20	0.700	0.700	0.700	0.700	0.530	0
2022-09-19	0.700	0.700	0.700	0.700	0.530	0
2022-09-16	0.700	0.700	0.700	0.700	0.530	0
2022-09-15	0.700	0.700	0.700	0.700	0.530	0
2022-09-14	0.700	0.700	0.700	0.700	0.530	0
2022-09-13	0.700	0.700	0.700	0.700	0.530	20,000
2022-09-09	0.660	0.660	0.660	0.660	0.500	0
2022-09-08	0.660	0.660	0.660	0.660	0.500	0
2022-09-07	0.660	0.660	0.660	0.660	0.500	0
2022-09-06	0.660	0.660	0.660	0.660	0.500	20,000
2022-09-05	0.670	0.670	0.670	0.670	0.507	0
2022-09-02	0.670	0.670	0.670	0.670	0.507	0
2022-09-01	0.670	0.670	0.670	0.670	0.507	0
2022-08-31	0.670	0.670	0.670	0.670	0.507	0
2022-08-30	0.670	0.670	0.670	0.670	0.507	0
2022-08-29	0.670	0.670	0.670	0.670	0.507	0

← NewerPage 17 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.