Sprocomm Intelligence Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.040 | 1.040 | 0.980 | 1.000 | 1.000 | 5,580,000 |
| 2025-08-04 | 1.010 | 1.090 | 0.990 | 1.010 | 1.010 | 7,076,000 |
| 2025-08-01 | 0.990 | 1.080 | 0.970 | 1.000 | 1.000 | 26,764,000 |
| 2025-07-31 | 0.890 | 1.080 | 0.880 | 1.020 | 1.020 | 20,284,000 |
| 2025-07-30 | 1.010 | 1.040 | 1.010 | 1.030 | 0.780 | 6,460,000 |
| 2025-07-29 | 1.020 | 1.050 | 1.000 | 1.010 | 0.765 | 6,450,000 |
| 2025-07-28 | 0.930 | 1.040 | 0.910 | 1.020 | 0.772 | 5,280,000 |
| 2025-07-25 | 0.920 | 0.950 | 0.920 | 0.940 | 0.712 | 5,490,000 |
| 2025-07-24 | 0.950 | 1.000 | 0.870 | 0.930 | 0.704 | 6,078,000 |
| 2025-07-23 | 1.020 | 1.020 | 0.970 | 1.010 | 0.765 | 6,360,000 |
| 2025-07-22 | 1.020 | 1.030 | 1.000 | 1.010 | 0.765 | 3,140,000 |
| 2025-07-21 | 1.020 | 1.050 | 1.000 | 1.010 | 0.765 | 5,512,000 |
| 2025-07-18 | 1.010 | 1.080 | 1.000 | 1.010 | 0.765 | 4,150,000 |
| 2025-07-17 | 1.010 | 1.040 | 1.000 | 1.010 | 0.765 | 5,940,000 |
| 2025-07-16 | 1.010 | 1.030 | 1.000 | 1.010 | 0.765 | 1,530,000 |
| 2025-07-15 | 1.010 | 1.160 | 1.000 | 1.010 | 0.765 | 7,390,000 |
| 2025-07-14 | 1.010 | 1.050 | 1.010 | 1.010 | 0.765 | 11,410,000 |
| 2025-07-11 | 1.020 | 1.060 | 1.010 | 1.010 | 0.765 | 1,238,000 |
| 2025-07-10 | 1.000 | 1.120 | 0.980 | 1.010 | 0.765 | 3,050,000 |
| 2025-07-09 | 1.020 | 1.030 | 1.000 | 1.010 | 0.765 | 296,000 |
| 2025-07-08 | 0.990 | 1.030 | 0.990 | 1.020 | 0.772 | 2,960,000 |
| 2025-07-07 | 0.990 | 1.040 | 0.980 | 0.990 | 0.750 | 4,410,000 |
| 2025-07-04 | 1.020 | 1.030 | 0.980 | 0.990 | 0.750 | 2,368,000 |
| 2025-07-03 | 1.030 | 1.040 | 1.000 | 1.040 | 0.788 | 2,984,000 |
| 2025-07-02 | 1.070 | 1.110 | 1.010 | 1.030 | 0.780 | 11,092,000 |
| 2025-06-30 | 1.130 | 1.140 | 1.060 | 1.080 | 0.818 | 3,864,000 |
| 2025-06-27 | 1.210 | 1.220 | 1.130 | 1.130 | 0.856 | 1,544,000 |
| 2025-06-26 | 1.130 | 1.200 | 1.080 | 1.200 | 0.909 | 6,522,000 |
| 2025-06-25 | 1.160 | 1.160 | 1.100 | 1.130 | 0.856 | 3,638,000 |
| 2025-06-24 | 1.210 | 1.210 | 1.100 | 1.110 | 0.841 | 2,256,000 |
| 2025-06-23 | 1.240 | 1.240 | 1.200 | 1.210 | 0.916 | 434,000 |
| 2025-06-20 | 1.280 | 1.280 | 1.140 | 1.220 | 0.924 | 1,802,000 |
| 2025-06-19 | 1.340 | 1.340 | 1.230 | 1.230 | 0.932 | 1,288,000 |
| 2025-06-18 | 1.320 | 1.330 | 1.300 | 1.320 | 1.000 | 472,000 |
| 2025-06-17 | 1.310 | 1.350 | 1.300 | 1.320 | 1.000 | 442,000 |
| 2025-06-16 | 1.320 | 1.350 | 1.310 | 1.310 | 0.992 | 710,000 |
| 2025-06-13 | 1.350 | 1.350 | 1.310 | 1.310 | 0.992 | 9,868,000 |
| 2025-06-12 | 1.330 | 1.360 | 1.330 | 1.330 | 1.007 | 568,000 |
| 2025-06-11 | 1.360 | 1.360 | 1.350 | 1.350 | 1.022 | 320,000 |
| 2025-06-10 | 1.380 | 1.390 | 1.350 | 1.350 | 1.022 | 622,000 |
| 2025-06-09 | 1.380 | 1.390 | 1.330 | 1.370 | 1.038 | 5,164,000 |
| 2025-06-06 | 1.380 | 1.390 | 1.330 | 1.360 | 1.030 | 3,080,000 |
| 2025-06-05 | 1.380 | 1.400 | 1.360 | 1.370 | 1.038 | 1,624,000 |
| 2025-06-04 | 1.390 | 1.410 | 1.320 | 1.380 | 1.045 | 1,420,000 |
| 2025-06-03 | 1.350 | 1.410 | 1.320 | 1.390 | 1.053 | 602,000 |
| 2025-06-02 | 1.380 | 1.380 | 1.330 | 1.350 | 1.022 | 546,000 |
| 2025-05-30 | 1.380 | 1.380 | 1.360 | 1.380 | 1.045 | 150,000 |
| 2025-05-29 | 1.390 | 1.420 | 1.360 | 1.390 | 1.053 | 7,770,000 |
| 2025-05-28 | 1.360 | 1.460 | 1.360 | 1.390 | 1.053 | 1,606,000 |
| 2025-05-27 | 1.380 | 1.380 | 1.340 | 1.350 | 1.022 | 968,000 |
| 2025-05-26 | 1.390 | 1.440 | 1.330 | 1.360 | 1.030 | 328,000 |
| 2025-05-23 | 1.390 | 1.410 | 1.390 | 1.390 | 1.053 | 176,000 |
| 2025-05-22 | 1.420 | 1.430 | 1.390 | 1.390 | 1.053 | 394,000 |
| 2025-05-21 | 1.440 | 1.470 | 1.430 | 1.440 | 1.091 | 2,770,000 |
| 2025-05-20 | 1.420 | 1.480 | 1.420 | 1.450 | 1.098 | 2,426,000 |
| 2025-05-19 | 1.390 | 1.460 | 1.390 | 1.420 | 1.075 | 1,096,000 |
| 2025-05-16 | 1.430 | 1.430 | 1.380 | 1.390 | 1.053 | 764,000 |
| 2025-05-15 | 1.560 | 1.620 | 1.420 | 1.430 | 1.083 | 3,720,000 |
| 2025-05-14 | 1.580 | 1.590 | 1.540 | 1.580 | 1.197 | 7,888,000 |
| 2025-05-13 | 1.600 | 1.600 | 1.550 | 1.580 | 1.197 | 4,016,000 |
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.