Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.770	0.790	0.750	0.780	0.780	1,454,000
2026-04-29	0.780	0.820	0.750	0.820	0.820	1,340,000
2026-04-28	0.830	0.830	0.750	0.790	0.790	1,362,000
2026-04-27	0.830	0.850	0.800	0.800	0.800	1,408,000
2026-04-24	0.830	0.860	0.830	0.860	0.860	552,000
2026-04-23	0.850	0.870	0.840	0.860	0.860	326,000
2026-04-22	0.850	0.880	0.840	0.880	0.880	2,168,000
2026-04-21	0.870	0.900	0.870	0.870	0.870	182,000
2026-04-20	0.890	0.910	0.870	0.890	0.890	304,000
2026-04-17	0.840	0.950	0.770	0.910	0.910	2,678,000
2026-04-16	0.850	0.850	0.840	0.840	0.840	552,000
2026-04-15	0.830	0.860	0.820	0.840	0.840	958,000
2026-04-14	0.860	0.860	0.840	0.850	0.850	142,000
2026-04-13	0.870	0.870	0.840	0.860	0.860	218,000
2026-04-10	0.870	0.900	0.850	0.870	0.870	502,000
2026-04-09	0.880	0.880	0.850	0.870	0.870	600,000
2026-04-08	0.840	0.900	0.840	0.880	0.880	1,210,000
2026-04-02	0.830	0.890	0.820	0.870	0.870	24,864,000
2026-04-01	0.870	0.880	0.830	0.860	0.860	504,000
2026-03-31	0.860	0.860	0.820	0.840	0.840	254,000
2026-03-30	0.870	0.890	0.850	0.850	0.850	376,000
2026-03-27	0.890	0.910	0.870	0.910	0.910	468,000
2026-03-26	0.910	0.910	0.860	0.890	0.890	1,046,000
2026-03-25	0.950	0.950	0.900	0.910	0.910	714,000
2026-03-24	0.910	0.930	0.900	0.930	0.930	124,000
2026-03-23	0.900	0.910	0.880	0.910	0.910	998,000
2026-03-20	0.930	0.940	0.910	0.910	0.910	518,000
2026-03-19	0.950	0.970	0.920	0.940	0.940	830,000
2026-03-18	0.930	0.960	0.920	0.950	0.950	399,000
2026-03-17	0.970	0.980	0.920	0.930	0.930	1,056,000
2026-03-16	0.880	0.940	0.880	0.940	0.940	1,050,000
2026-03-13	0.910	0.930	0.880	0.900	0.900	1,754,000
2026-03-12	0.950	0.950	0.900	0.930	0.930	864,000
2026-03-11	1.000	1.020	0.900	0.940	0.940	3,416,000
2026-03-10	1.020	1.020	0.980	0.990	0.990	764,000
2026-03-09	1.060	1.060	0.910	1.020	1.020	4,976,000
2026-03-06	1.070	1.100	1.040	1.070	1.070	4,590,000
2026-03-05	1.020	1.120	1.020	1.070	1.070	12,077,000
2026-03-04	1.020	1.050	1.000	1.020	1.020	7,996,000
2026-03-03	0.960	1.050	0.960	1.030	1.030	7,722,000
2026-03-02	1.000	1.050	0.950	1.010	1.010	1,018,000
2026-02-27	1.010	1.040	1.010	1.030	1.030	996,000
2026-02-26	1.020	1.040	1.010	1.040	1.040	262,000
2026-02-25	1.030	1.080	1.010	1.040	1.040	10,726,000
2026-02-24	1.030	1.060	1.020	1.040	1.040	914,000
2026-02-23	0.970	1.050	0.970	1.050	1.050	1,705,000
2026-02-20	1.040	1.040	0.950	0.970	0.970	2,578,000
2026-02-16	1.060	1.060	0.970	1.030	1.030	1,150,000
2026-02-13	1.100	1.100	1.040	1.070	1.070	3,296,000
2026-02-12	1.120	1.190	1.080	1.110	1.110	17,130,000
2026-02-11	1.140	1.140	1.070	1.080	1.080	12,886,000
2026-02-10	1.150	1.150	1.090	1.110	1.110	9,437,000
2026-02-09	1.140	1.140	1.100	1.100	1.100	40,084,000
2026-02-06	1.200	1.210	1.070	1.140	1.140	12,147,000
2026-02-05	1.120	1.150	1.090	1.120	1.120	1,266,000
2026-02-04	1.140	1.150	1.090	1.120	1.120	1,701,000
2026-02-03	1.090	1.180	1.060	1.080	1.080	3,022,000
2026-02-02	1.030	1.190	0.990	1.060	1.060	3,304,000
2026-01-30	1.090	1.110	0.950	1.020	1.020	5,660,000
2026-01-29	1.250	1.350	1.110	1.110	1.110	10,016,000

← NewerPage 3 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.