Sprocomm Intelligence Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.640	0.680	0.620	0.680	0.680	4,768,000
2025-10-30	0.620	0.650	0.610	0.650	0.650	642,000
2025-10-28	0.630	0.630	0.600	0.630	0.630	836,000
2025-10-27	0.640	0.660	0.620	0.620	0.620	666,000
2025-10-24	0.670	0.680	0.630	0.640	0.640	1,306,000
2025-10-23	0.660	0.680	0.640	0.650	0.650	622,000
2025-10-22	0.670	0.700	0.650	0.660	0.660	802,000
2025-10-21	0.660	0.690	0.660	0.660	0.660	302,000
2025-10-20	0.660	0.660	0.640	0.650	0.650	302,000
2025-10-17	0.650	0.680	0.620	0.680	0.680	2,728,000
2025-10-16	0.670	0.670	0.650	0.660	0.660	636,000
2025-10-15	0.680	0.680	0.660	0.660	0.660	1,890,000
2025-10-14	0.680	0.700	0.660	0.670	0.670	1,198,000
2025-10-13	0.690	0.700	0.660	0.680	0.680	3,036,000
2025-10-10	0.720	0.720	0.700	0.710	0.710	554,000
2025-10-09	0.730	0.730	0.720	0.720	0.720	2,466,000
2025-10-08	0.730	0.740	0.700	0.730	0.730	2,998,000
2025-10-06	0.750	0.780	0.720	0.730	0.730	2,120,000
2025-10-03	0.740	0.750	0.730	0.730	0.730	614,000
2025-10-02	0.730	0.740	0.710	0.730	0.730	2,152,000
2025-09-30	0.750	0.750	0.710	0.730	0.730	1,330,000
2025-09-29	0.730	0.750	0.720	0.740	0.740	784,000
2025-09-26	0.740	0.750	0.730	0.730	0.730	678,000
2025-09-25	0.740	0.750	0.720	0.730	0.730	2,046,000
2025-09-24	0.750	0.750	0.710	0.730	0.730	1,374,000
2025-09-23	0.820	0.820	0.710	0.750	0.750	6,882,000
2025-09-22	0.750	0.850	0.750	0.800	0.800	13,550,000
2025-09-19	0.780	0.780	0.730	0.730	0.730	906,000
2025-09-18	0.780	0.810	0.770	0.780	0.780	1,810,000
2025-09-17	0.780	0.800	0.760	0.760	0.760	1,384,000
2025-09-16	0.850	0.850	0.780	0.780	0.780	3,024,000
2025-09-15	0.810	0.850	0.810	0.850	0.850	1,306,000
2025-09-12	0.840	0.850	0.810	0.840	0.840	2,396,000
2025-09-11	0.830	0.850	0.800	0.810	0.810	1,300,000
2025-09-10	0.790	0.840	0.790	0.830	0.830	2,350,000
2025-09-09	0.840	0.850	0.780	0.780	0.780	23,126,000
2025-09-08	0.820	0.850	0.810	0.820	0.820	1,480,000
2025-09-05	0.810	0.840	0.800	0.840	0.840	2,166,000
2025-09-04	0.830	0.880	0.770	0.840	0.840	1,650,000
2025-09-03	0.850	0.850	0.820	0.830	0.830	4,780,000
2025-09-02	0.890	0.890	0.820	0.850	0.850	10,194,000
2025-09-01	0.930	0.930	0.870	0.880	0.880	1,332,000
2025-08-29	0.930	0.970	0.920	0.920	0.920	1,336,000
2025-08-28	0.950	0.960	0.900	0.910	0.910	8,764,000
2025-08-27	1.000	1.010	0.930	0.950	0.950	8,516,000
2025-08-26	1.060	1.060	0.990	0.990	0.990	3,038,000
2025-08-25	1.050	1.080	1.030	1.050	1.050	2,982,000
2025-08-22	1.080	1.120	1.040	1.040	1.040	16,148,000
2025-08-21	1.100	1.120	1.040	1.080	1.080	22,388,000
2025-08-20	1.030	1.100	1.020	1.040	1.040	3,716,000
2025-08-19	0.990	1.140	0.990	1.030	1.030	10,938,000
2025-08-18	0.950	0.990	0.950	0.970	0.970	4,062,000
2025-08-15	0.990	0.990	0.950	0.950	0.950	2,518,000
2025-08-14	0.970	0.990	0.960	0.960	0.960	3,588,000
2025-08-13	0.990	0.990	0.970	0.970	0.970	586,000
2025-08-12	0.970	0.990	0.960	0.990	0.990	1,850,000
2025-08-11	0.980	0.990	0.970	0.970	0.970	2,848,000
2025-08-08	0.990	1.000	0.980	0.980	0.980	736,000
2025-08-07	1.000	1.020	0.960	0.990	0.990	3,790,000
2025-08-06	1.020	1.100	0.990	0.990	0.990	7,846,000

← NewerPage 5 of 21 · 1,229 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.