Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.670	0.670	0.670	0.670	0.507	0
2022-08-25	0.720	0.720	0.670	0.670	0.507	180,000
2022-08-24	0.730	0.750	0.720	0.750	0.568	260,000
2022-08-23	0.780	0.780	0.780	0.780	0.591	0
2022-08-22	0.830	0.900	0.780	0.780	0.591	440,000
2022-08-19	0.770	0.770	0.770	0.770	0.583	0
2022-08-18	0.770	0.770	0.770	0.770	0.583	0
2022-08-17	0.770	0.770	0.770	0.770	0.583	0
2022-08-16	0.770	0.770	0.770	0.770	0.583	0
2022-08-15	0.770	0.770	0.770	0.770	0.583	20,000
2022-08-12	0.800	0.800	0.800	0.800	0.606	0
2022-08-11	0.800	0.800	0.800	0.800	0.606	0
2022-08-10	0.800	0.800	0.800	0.800	0.606	0
2022-08-09	0.800	0.800	0.800	0.800	0.606	0
2022-08-08	0.800	0.800	0.800	0.800	0.606	0
2022-08-05	0.800	0.800	0.800	0.800	0.606	0
2022-08-04	0.800	0.800	0.800	0.800	0.606	0
2022-08-03	0.800	0.800	0.800	0.800	0.606	0
2022-08-02	0.800	0.800	0.800	0.800	0.606	0
2022-08-01	0.800	0.800	0.800	0.800	0.606	0
2022-07-29	0.790	0.800	0.790	0.800	0.606	40,000
2022-07-28	0.790	0.860	0.770	0.770	0.583	100,000
2022-07-27	0.780	0.780	0.750	0.760	0.576	200,000
2022-07-26	0.810	0.810	0.810	0.810	0.613	0
2022-07-25	0.810	0.810	0.810	0.810	0.613	0
2022-07-22	0.840	0.840	0.810	0.810	0.613	160,000
2022-07-21	0.840	0.840	0.840	0.840	0.636	140,000
2022-07-20	0.840	0.840	0.840	0.840	0.636	0
2022-07-19	0.840	0.840	0.840	0.840	0.636	0
2022-07-18	0.770	0.840	0.770	0.840	0.636	40,000
2022-07-15	0.840	0.840	0.840	0.840	0.636	0
2022-07-14	0.840	0.840	0.840	0.840	0.636	0
2022-07-13	0.840	0.840	0.840	0.840	0.636	0
2022-07-12	0.840	0.840	0.840	0.840	0.636	0
2022-07-11	0.840	0.840	0.840	0.840	0.636	20,000
2022-07-08	0.840	0.840	0.840	0.840	0.636	0
2022-07-07	0.850	0.850	0.840	0.840	0.636	100,000
2022-07-06	0.870	0.870	0.870	0.870	0.659	0
2022-07-05	0.870	0.870	0.870	0.870	0.659	60,000
2022-07-04	0.870	0.870	0.860	0.870	0.659	40,000
2022-06-30	0.920	0.920	0.920	0.920	0.697	0
2022-06-29	0.920	0.920	0.920	0.920	0.697	60,000
2022-06-28	0.890	0.890	0.890	0.890	0.674	0
2022-06-27	0.890	0.890	0.890	0.890	0.674	0
2022-06-24	0.840	0.890	0.830	0.890	0.674	160,000
2022-06-23	0.870	0.870	0.870	0.870	0.659	0
2022-06-22	0.790	0.890	0.790	0.870	0.659	220,000
2022-06-21	0.900	0.900	0.900	0.900	0.682	20,000
2022-06-20	0.900	0.900	0.900	0.900	0.682	0
2022-06-17	0.900	0.900	0.900	0.900	0.682	20,000
2022-06-16	0.810	0.810	0.810	0.810	0.613	0
2022-06-15	0.810	0.810	0.810	0.810	0.613	0
2022-06-14	0.810	0.810	0.810	0.810	0.613	0
2022-06-13	0.810	0.810	0.810	0.810	0.613	0
2022-06-10	0.810	0.810	0.810	0.810	0.613	20,000
2022-06-09	0.810	0.810	0.810	0.810	0.613	40,000
2022-06-08	0.850	0.850	0.850	0.850	0.644	0
2022-06-07	0.850	0.850	0.850	0.850	0.644	80,000
2022-06-06	0.890	0.890	0.890	0.890	0.674	0
2022-06-02	0.890	0.890	0.890	0.890	0.674	0

← NewerPage 18 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.