Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.203	0.205	0.200	0.202	0.202	1,344,000
2026-07-28	0.204	0.204	0.199	0.203	0.203	17,624,000
2026-07-27	0.206	0.215	0.195	0.204	0.204	4,636,000
2026-07-24	0.216	0.219	0.202	0.207	0.207	3,588,000
2026-07-23	0.227	0.227	0.214	0.221	0.221	3,052,000
2026-07-22	0.228	0.228	0.219	0.225	0.225	5,159,000
2026-07-21	0.235	0.235	0.223	0.229	0.229	2,322,000
2026-07-20	0.235	0.235	0.226	0.235	0.235	1,404,000
2026-07-17	0.236	0.236	0.228	0.231	0.231	394,000
2026-07-16	0.232	0.237	0.229	0.237	0.237	1,532,000
2026-07-15	0.230	0.234	0.230	0.232	0.232	390,000
2026-07-14	0.238	0.247	0.230	0.236	0.236	1,538,000
2026-07-13	0.248	0.265	0.233	0.238	0.238	2,148,000
2026-07-10	0.250	0.250	0.233	0.245	0.245	1,886,000
2026-07-09	0.265	0.280	0.238	0.250	0.250	3,186,000
2026-07-08	0.270	0.285	0.255	0.265	0.265	4,444,000
2026-07-07	0.300	0.300	0.265	0.275	0.275	5,656,000
2026-07-06	0.275	0.305	0.275	0.280	0.280	7,114,000
2026-07-03	0.265	0.315	0.260	0.275	0.275	6,182,000
2026-07-02	0.236	0.325	0.236	0.265	0.265	12,578,000
2026-06-30	0.228	0.250	0.228	0.237	0.237	1,820,000
2026-06-29	0.227	0.237	0.218	0.228	0.228	1,446,000
2026-06-26	0.235	0.235	0.222	0.227	0.227	1,498,000
2026-06-25	0.232	0.241	0.230	0.238	0.238	782,000
2026-06-24	0.250	0.250	0.240	0.243	0.243	916,000
2026-06-23	0.249	0.250	0.241	0.250	0.250	1,152,000
2026-06-22	0.250	0.255	0.238	0.255	0.255	2,324,000
2026-06-18	0.265	0.265	0.250	0.250	0.250	2,896,000
2026-06-17	0.275	0.275	0.265	0.265	0.265	1,356,000
2026-06-16	0.265	0.275	0.265	0.275	0.275	1,865,000
2026-06-15	0.265	0.280	0.260	0.265	0.265	3,638,000
2026-06-12	0.270	0.275	0.250	0.265	0.265	3,424,000
2026-06-11	0.310	0.315	0.265	0.275	0.275	6,368,000
2026-06-10	0.295	0.310	0.285	0.310	0.310	2,328,000
2026-06-09	0.305	0.305	0.290	0.295	0.295	2,524,000
2026-06-08	0.305	0.315	0.290	0.300	0.300	3,004,000
2026-06-05	0.295	0.305	0.295	0.305	0.305	1,217,000
2026-06-04	0.310	0.310	0.300	0.305	0.305	5,992,000
2026-06-03	0.310	0.315	0.300	0.310	0.310	8,204,000
2026-06-02	0.325	0.335	0.310	0.310	0.310	3,258,000
2026-06-01	0.330	0.340	0.325	0.325	0.325	3,106,000
2026-05-29	0.330	0.335	0.320	0.335	0.335	3,638,000
2026-05-28	0.350	0.350	0.315	0.330	0.330	4,708,000
2026-05-27	0.340	0.365	0.340	0.340	0.340	2,812,000
2026-05-26	0.325	0.370	0.325	0.340	0.340	9,019,000
2026-05-22	0.330	0.345	0.300	0.325	0.325	10,170,000
2026-05-21	0.330	0.360	0.310	0.330	0.330	10,968,000
2026-05-20	0.350	0.365	0.325	0.330	0.330	9,644,000
2026-05-19	0.365	0.430	0.340	0.350	0.350	15,182,000
2026-05-18	0.400	0.400	0.355	0.360	0.360	8,212,000
2026-05-15	0.430	0.430	0.390	0.400	0.400	6,941,000
2026-05-14	0.455	0.455	0.420	0.425	0.425	6,344,000
2026-05-13	0.460	0.470	0.440	0.445	0.445	10,451,000
2026-05-12	0.470	0.495	0.460	0.465	0.465	14,548,000
2026-05-11	0.480	0.480	0.460	0.475	0.475	4,358,000
2026-05-08	0.470	0.495	0.465	0.480	0.480	12,138,000
2026-05-07	0.495	0.510	0.460	0.470	0.470	16,414,000
2026-05-06	0.480	0.510	0.465	0.485	0.485	18,556,000
2026-05-05	0.660	0.660	0.460	0.475	0.475	53,342,000
2026-05-04	0.790	0.790	0.660	0.660	0.660	11,906,000

← NewerPage 2 of 5 · 246 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.