Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.230	1.420	1.200	1.250	1.250	27,025,000
2026-01-27	0.860	1.240	0.810	1.190	1.190	17,057,000
2026-01-26	0.740	0.890	0.740	0.840	0.840	9,746,000
2026-01-23	0.720	0.720	0.710	0.720	0.720	654,000
2026-01-22	0.730	0.730	0.720	0.720	0.720	519,000
2026-01-21	0.720	0.720	0.710	0.720	0.720	664,000
2026-01-20	0.700	0.710	0.700	0.710	0.710	1,712,000
2026-01-19	0.680	0.730	0.680	0.730	0.730	922,000
2026-01-16	0.690	0.690	0.670	0.680	0.680	356,000
2026-01-15	0.680	0.690	0.660	0.690	0.690	522,000
2026-01-14	0.680	0.710	0.670	0.680	0.680	645,000
2026-01-13	0.660	0.700	0.660	0.660	0.660	1,284,000
2026-01-12	0.660	0.680	0.640	0.660	0.660	628,000
2026-01-09	0.650	0.670	0.640	0.670	0.670	1,210,000
2026-01-08	0.690	0.700	0.670	0.670	0.670	1,096,000
2026-01-07	0.710	0.710	0.690	0.690	0.690	786,000
2026-01-06	0.690	0.700	0.680	0.700	0.700	736,000
2026-01-05	0.720	0.720	0.670	0.700	0.700	3,440,000
2026-01-02	0.630	0.680	0.620	0.660	0.660	1,578,000
2025-12-31	0.640	0.660	0.630	0.630	0.630	1,094,000
2025-12-30	0.570	0.620	0.560	0.620	0.620	3,664,000
2025-12-29	0.560	0.590	0.520	0.570	0.570	3,418,000
2025-12-24	0.550	0.560	0.540	0.560	0.560	788,000
2025-12-23	0.550	0.570	0.530	0.560	0.560	1,714,000
2025-12-22	0.560	0.560	0.550	0.560	0.560	1,102,000
2025-12-19	0.560	0.560	0.560	0.560	0.560	74,000
2025-12-18	0.560	0.560	0.540	0.560	0.560	548,000
2025-12-17	0.570	0.580	0.550	0.570	0.570	288,000
2025-12-16	0.570	0.570	0.550	0.570	0.570	458,000
2025-12-15	0.580	0.580	0.560	0.570	0.570	594,000
2025-12-12	0.580	0.580	0.570	0.580	0.580	368,000
2025-12-11	0.580	0.590	0.570	0.570	0.570	230,000
2025-12-10	0.560	0.620	0.560	0.590	0.590	1,348,000
2025-12-09	0.580	0.580	0.550	0.560	0.560	1,442,000
2025-12-08	0.590	0.600	0.580	0.580	0.580	494,000
2025-12-05	0.580	0.590	0.580	0.590	0.590	4,354,000
2025-12-04	0.610	0.610	0.580	0.580	0.580	1,544,000
2025-12-03	0.610	0.610	0.600	0.610	0.610	858,000
2025-12-02	0.600	0.620	0.600	0.610	0.610	1,526,000
2025-12-01	0.590	0.610	0.590	0.600	0.600	2,060,000
2025-11-28	0.570	0.590	0.570	0.590	0.590	752,000
2025-11-27	0.550	0.600	0.550	0.580	0.580	1,260,000
2025-11-26	0.580	0.580	0.560	0.560	0.560	1,894,000
2025-11-25	0.580	0.580	0.560	0.560	0.560	9,196,000
2025-11-24	0.600	0.600	0.530	0.580	0.580	3,415,000
2025-11-21	0.590	0.590	0.570	0.580	0.580	1,000,000
2025-11-20	0.570	0.600	0.570	0.600	0.600	2,502,000
2025-11-19	0.590	0.590	0.560	0.570	0.570	826,000
2025-11-18	0.600	0.600	0.580	0.590	0.590	2,448,000
2025-11-17	0.620	0.670	0.590	0.600	0.600	11,510,000
2025-11-14	0.530	0.720	0.530	0.610	0.610	29,413,000
2025-11-13	0.560	0.560	0.510	0.520	0.520	2,996,000
2025-11-12	0.570	0.580	0.495	0.550	0.550	11,182,000
2025-11-11	0.600	0.640	0.590	0.590	0.590	1,186,000
2025-11-10	0.620	0.620	0.600	0.600	0.600	874,000
2025-11-07	0.610	0.620	0.590	0.600	0.600	988,000
2025-11-06	0.610	0.610	0.600	0.610	0.610	140,000
2025-11-05	0.630	0.650	0.610	0.610	0.610	1,874,000
2025-11-04	0.680	0.680	0.650	0.650	0.650	286,000
2025-11-03	0.680	0.740	0.660	0.670	0.670	8,388,000

← NewerPage 4 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.