Sprocomm Intelligence Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.560 | 1.560 | 1.510 | 1.530 | 1.159 | 5,150,000 |
| 2025-02-07 | 1.570 | 1.650 | 1.510 | 1.560 | 1.181 | 8,832,000 |
| 2025-02-06 | 1.590 | 1.630 | 1.590 | 1.610 | 1.219 | 334,000 |
| 2025-02-05 | 1.580 | 1.600 | 1.550 | 1.600 | 1.212 | 1,784,000 |
| 2025-02-04 | 1.600 | 1.610 | 1.550 | 1.580 | 1.197 | 5,900,000 |
| 2025-02-03 | 1.570 | 1.580 | 1.540 | 1.580 | 1.197 | 594,000 |
| 2025-01-28 | 1.630 | 1.630 | 1.570 | 1.570 | 1.189 | 770,000 |
| 2025-01-27 | 1.640 | 1.680 | 1.620 | 1.670 | 1.265 | 13,940,000 |
| 2025-01-24 | 1.610 | 1.690 | 1.610 | 1.640 | 1.242 | 550,000 |
| 2025-01-23 | 1.650 | 1.660 | 1.600 | 1.610 | 1.219 | 3,302,000 |
| 2025-01-22 | 1.660 | 1.690 | 1.610 | 1.650 | 1.250 | 1,638,000 |
| 2025-01-21 | 1.600 | 1.680 | 1.560 | 1.660 | 1.257 | 408,000 |
| 2025-01-20 | 1.650 | 1.690 | 1.650 | 1.690 | 1.280 | 1,987,200 |
| 2025-01-17 | 1.700 | 1.740 | 1.640 | 1.690 | 1.280 | 4,472,000 |
| 2025-01-16 | 1.680 | 1.820 | 1.630 | 1.700 | 1.287 | 5,590,000 |
| 2025-01-15 | 1.630 | 1.660 | 1.590 | 1.650 | 1.250 | 3,052,000 |
| 2025-01-14 | 1.550 | 1.650 | 1.540 | 1.590 | 1.204 | 2,670,000 |
| 2025-01-13 | 1.600 | 1.600 | 1.550 | 1.570 | 1.189 | 182,000 |
| 2025-01-10 | 1.700 | 1.710 | 1.570 | 1.600 | 1.212 | 616,000 |
| 2025-01-09 | 1.600 | 1.770 | 1.600 | 1.700 | 1.287 | 1,782,000 |
| 2025-01-08 | 1.600 | 1.680 | 1.580 | 1.620 | 1.227 | 652,000 |
| 2025-01-07 | 1.560 | 1.690 | 1.530 | 1.610 | 1.219 | 1,328,000 |
| 2025-01-06 | 1.510 | 1.640 | 1.490 | 1.590 | 1.204 | 2,326,000 |
| 2025-01-03 | 1.600 | 1.600 | 1.450 | 1.490 | 1.128 | 2,400,000 |
| 2025-01-02 | 1.590 | 1.650 | 1.580 | 1.600 | 1.212 | 2,124,000 |
| 2024-12-31 | 1.770 | 1.770 | 1.570 | 1.590 | 1.204 | 1,868,000 |
| 2024-12-30 | 1.860 | 1.900 | 1.710 | 1.730 | 1.310 | 3,264,000 |
| 2024-12-27 | 1.830 | 1.910 | 1.740 | 1.790 | 1.356 | 7,076,408 |
| 2024-12-24 | 1.570 | 1.920 | 1.560 | 1.830 | 1.386 | 8,476,000 |
| 2024-12-23 | 1.520 | 1.570 | 1.500 | 1.560 | 1.181 | 2,592,000 |
| 2024-12-20 | 1.420 | 1.520 | 1.420 | 1.510 | 1.144 | 3,344,000 |
| 2024-12-19 | 1.400 | 1.460 | 1.390 | 1.420 | 1.075 | 1,940,000 |
| 2024-12-18 | 1.380 | 1.440 | 1.380 | 1.410 | 1.068 | 1,060,000 |
| 2024-12-17 | 1.350 | 1.410 | 1.350 | 1.390 | 1.053 | 2,376,000 |
| 2024-12-16 | 1.320 | 1.390 | 1.310 | 1.360 | 1.030 | 2,474,000 |
| 2024-12-13 | 1.340 | 1.340 | 1.300 | 1.310 | 0.992 | 508,000 |
| 2024-12-12 | 1.370 | 1.380 | 1.320 | 1.330 | 1.007 | 798,000 |
| 2024-12-11 | 1.290 | 1.370 | 1.280 | 1.370 | 1.038 | 1,472,000 |
| 2024-12-10 | 1.360 | 1.400 | 1.280 | 1.290 | 0.977 | 1,600,000 |
| 2024-12-09 | 1.390 | 1.390 | 1.340 | 1.360 | 1.030 | 1,344,000 |
| 2024-12-06 | 1.450 | 1.450 | 1.330 | 1.400 | 1.060 | 2,396,000 |
| 2024-12-05 | 1.500 | 1.560 | 1.420 | 1.470 | 1.113 | 2,430,000 |
| 2024-12-04 | 1.370 | 1.580 | 1.370 | 1.480 | 1.121 | 13,166,000 |
| 2024-12-03 | 1.430 | 1.500 | 1.320 | 1.370 | 1.038 | 4,210,000 |
| 2024-12-02 | 1.280 | 1.450 | 1.250 | 1.390 | 1.053 | 8,505,200 |
| 2024-11-29 | 1.320 | 1.330 | 1.250 | 1.270 | 0.962 | 3,324,000 |
| 2024-11-28 | 1.360 | 1.410 | 1.280 | 1.320 | 1.000 | 6,564,000 |
| 2024-11-27 | 1.310 | 1.360 | 1.210 | 1.310 | 0.992 | 6,368,000 |
| 2024-11-26 | 1.140 | 1.320 | 1.130 | 1.200 | 0.909 | 11,524,000 |
| 2024-11-25 | 1.300 | 1.300 | 1.040 | 1.150 | 0.871 | 12,986,000 |
| 2024-11-22 | 1.500 | 1.750 | 1.280 | 1.310 | 0.992 | 34,382,000 |
| 2024-11-21 | 1.490 | 1.590 | 1.300 | 1.370 | 1.038 | 17,310,000 |
| 2024-11-20 | 10.600 | 10.600 | 1.070 | 1.500 | 1.136 | 71,370,000 |
| 2024-11-19 | 13.360 | 13.400 | 11.900 | 12.460 | 9.436 | 1,050,000 |
| 2024-11-18 | 14.680 | 14.680 | 13.140 | 13.360 | 10.117 | 370,000 |
| 2024-11-15 | 14.300 | 14.600 | 14.140 | 14.400 | 10.905 | 562,000 |
| 2024-11-14 | 14.540 | 14.920 | 13.980 | 14.320 | 10.844 | 680,000 |
| 2024-11-13 | 14.200 | 15.000 | 14.200 | 14.540 | 11.011 | 514,000 |
| 2024-11-12 | 13.880 | 14.800 | 13.860 | 14.460 | 10.950 | 628,000 |
| 2024-11-11 | 12.400 | 14.600 | 12.040 | 14.340 | 10.859 | 788,000 |
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.