Sprocomm Intelligence Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.590 | 1.600 | 1.550 | 1.600 | 1.212 | 426,000 |
| 2025-05-09 | 1.640 | 1.640 | 1.550 | 1.580 | 1.197 | 2,844,000 |
| 2025-05-08 | 1.630 | 1.690 | 1.610 | 1.650 | 1.250 | 6,108,000 |
| 2025-05-07 | 1.670 | 1.670 | 1.600 | 1.610 | 1.219 | 742,000 |
| 2025-05-06 | 1.610 | 1.650 | 1.590 | 1.650 | 1.250 | 580,000 |
| 2025-05-02 | 1.650 | 1.710 | 1.600 | 1.620 | 1.227 | 1,366,000 |
| 2025-04-30 | 1.590 | 1.650 | 1.530 | 1.630 | 1.234 | 12,312,000 |
| 2025-04-29 | 1.670 | 1.670 | 1.560 | 1.590 | 1.204 | 1,052,000 |
| 2025-04-28 | 1.670 | 1.700 | 1.580 | 1.650 | 1.250 | 10,038,000 |
| 2025-04-25 | 1.720 | 1.720 | 1.650 | 1.660 | 1.257 | 1,068,000 |
| 2025-04-24 | 1.680 | 1.790 | 1.610 | 1.630 | 1.234 | 3,920,000 |
| 2025-04-23 | 1.540 | 1.720 | 1.500 | 1.660 | 1.257 | 16,360,000 |
| 2025-04-22 | 1.420 | 1.670 | 1.420 | 1.520 | 1.151 | 3,888,000 |
| 2025-04-17 | 1.490 | 1.500 | 1.410 | 1.410 | 1.068 | 6,952,000 |
| 2025-04-16 | 1.620 | 1.620 | 1.450 | 1.450 | 1.098 | 2,810,000 |
| 2025-04-15 | 1.570 | 1.590 | 1.430 | 1.530 | 1.159 | 7,696,000 |
| 2025-04-14 | 1.340 | 1.600 | 1.290 | 1.590 | 1.204 | 3,128,000 |
| 2025-04-11 | 1.320 | 1.320 | 1.270 | 1.280 | 0.969 | 4,598,000 |
| 2025-04-10 | 1.420 | 1.460 | 1.250 | 1.260 | 0.954 | 7,100,000 |
| 2025-04-09 | 1.460 | 1.460 | 1.330 | 1.360 | 1.030 | 14,680,000 |
| 2025-04-08 | 1.400 | 1.490 | 1.290 | 1.460 | 1.106 | 2,778,000 |
| 2025-04-07 | 1.490 | 1.490 | 1.260 | 1.350 | 1.022 | 3,056,000 |
| 2025-04-03 | 1.560 | 1.560 | 1.520 | 1.520 | 1.151 | 1,566,000 |
| 2025-04-02 | 1.560 | 1.570 | 1.510 | 1.560 | 1.181 | 1,130,000 |
| 2025-04-01 | 1.600 | 1.720 | 1.530 | 1.560 | 1.181 | 3,316,000 |
| 2025-03-31 | 1.660 | 1.700 | 1.590 | 1.590 | 1.204 | 2,024,000 |
| 2025-03-28 | 1.730 | 1.730 | 1.550 | 1.660 | 1.257 | 2,632,000 |
| 2025-03-27 | 1.850 | 1.850 | 1.700 | 1.730 | 1.310 | 2,124,000 |
| 2025-03-26 | 2.060 | 2.130 | 1.830 | 1.860 | 1.409 | 14,981,000 |
| 2025-03-25 | 2.000 | 2.100 | 1.870 | 2.010 | 1.522 | 2,816,000 |
| 2025-03-24 | 2.250 | 2.340 | 1.870 | 1.960 | 1.484 | 3,182,000 |
| 2025-03-21 | 2.100 | 2.220 | 2.050 | 2.160 | 1.636 | 5,144,000 |
| 2025-03-20 | 2.920 | 2.920 | 2.100 | 2.140 | 1.621 | 11,580,000 |
| 2025-03-19 | 2.640 | 2.970 | 2.610 | 2.910 | 2.204 | 5,987,000 |
| 2025-03-18 | 2.050 | 2.630 | 2.050 | 2.500 | 1.893 | 6,798,000 |
| 2025-03-17 | 1.760 | 2.110 | 1.760 | 2.050 | 1.552 | 3,942,000 |
| 2025-03-14 | 1.790 | 1.790 | 1.760 | 1.780 | 1.348 | 848,000 |
| 2025-03-13 | 1.800 | 1.800 | 1.750 | 1.760 | 1.333 | 1,710,000 |
| 2025-03-12 | 1.750 | 1.800 | 1.730 | 1.740 | 1.318 | 17,012,000 |
| 2025-03-11 | 1.830 | 1.840 | 1.800 | 1.800 | 1.363 | 1,350,000 |
| 2025-03-10 | 1.790 | 1.850 | 1.730 | 1.830 | 1.386 | 1,244,000 |
| 2025-03-07 | 1.630 | 1.840 | 1.630 | 1.780 | 1.348 | 3,078,000 |
| 2025-03-06 | 1.620 | 1.750 | 1.620 | 1.680 | 1.272 | 2,742,000 |
| 2025-03-05 | 1.600 | 1.630 | 1.560 | 1.620 | 1.227 | 3,340,000 |
| 2025-03-04 | 1.590 | 1.640 | 1.540 | 1.580 | 1.197 | 1,714,000 |
| 2025-03-03 | 1.510 | 1.610 | 1.480 | 1.570 | 1.189 | 13,908,000 |
| 2025-02-28 | 1.510 | 1.800 | 1.440 | 1.510 | 1.144 | 9,050,000 |
| 2025-02-27 | 1.400 | 1.530 | 1.400 | 1.490 | 1.128 | 3,716,000 |
| 2025-02-26 | 1.480 | 1.480 | 1.390 | 1.390 | 1.053 | 1,676,000 |
| 2025-02-25 | 1.420 | 1.480 | 1.400 | 1.440 | 1.091 | 554,000 |
| 2025-02-24 | 1.460 | 1.460 | 1.420 | 1.450 | 1.098 | 1,910,000 |
| 2025-02-21 | 1.430 | 1.510 | 1.430 | 1.460 | 1.106 | 2,684,000 |
| 2025-02-20 | 1.480 | 1.480 | 1.440 | 1.480 | 1.121 | 9,268,000 |
| 2025-02-19 | 1.490 | 1.490 | 1.380 | 1.440 | 1.091 | 13,844,000 |
| 2025-02-18 | 1.440 | 1.450 | 1.420 | 1.430 | 1.083 | 222,000 |
| 2025-02-17 | 1.430 | 1.460 | 1.420 | 1.440 | 1.091 | 208,000 |
| 2025-02-14 | 1.420 | 1.520 | 1.380 | 1.480 | 1.121 | 640,000 |
| 2025-02-13 | 1.420 | 1.440 | 1.410 | 1.410 | 1.068 | 254,000 |
| 2025-02-12 | 1.510 | 1.510 | 1.420 | 1.430 | 1.083 | 1,920,000 |
| 2025-02-11 | 1.520 | 1.550 | 1.500 | 1.500 | 1.136 | 2,700,000 |
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.