Sprocomm Intelligence Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 12.780 | 13.220 | 12.000 | 12.400 | 9.390 | 920,000 |
| 2024-11-07 | 14.680 | 14.980 | 10.860 | 12.800 | 9.693 | 2,602,408 |
| 2024-11-06 | 14.460 | 15.300 | 14.140 | 15.000 | 11.359 | 810,000 |
| 2024-11-05 | 13.580 | 14.800 | 13.200 | 14.800 | 11.208 | 1,110,000 |
| 2024-11-04 | 11.660 | 13.300 | 11.660 | 13.200 | 9.996 | 1,052,000 |
| 2024-11-01 | 11.560 | 11.600 | 10.840 | 11.300 | 8.557 | 428,000 |
| 2024-10-31 | 10.780 | 11.480 | 10.660 | 11.420 | 8.648 | 550,000 |
| 2024-10-30 | 9.410 | 10.780 | 9.340 | 10.780 | 8.164 | 928,000 |
| 2024-10-29 | 9.570 | 9.940 | 9.040 | 9.410 | 7.126 | 742,000 |
| 2024-10-28 | 8.600 | 9.750 | 8.270 | 9.690 | 7.338 | 1,350,000 |
| 2024-10-25 | 7.380 | 8.300 | 7.350 | 8.270 | 6.263 | 836,000 |
| 2024-10-24 | 7.530 | 7.530 | 7.070 | 7.400 | 5.604 | 5,444,000 |
| 2024-10-23 | 7.010 | 7.260 | 6.980 | 7.160 | 5.422 | 186,900 |
| 2024-10-22 | 7.260 | 7.290 | 6.960 | 7.180 | 5.437 | 198,000 |
| 2024-10-21 | 6.950 | 7.450 | 6.950 | 7.270 | 5.505 | 456,000 |
| 2024-10-18 | 6.150 | 6.880 | 6.100 | 6.880 | 5.210 | 912,000 |
| 2024-10-17 | 5.760 | 6.140 | 5.510 | 6.070 | 4.597 | 682,000 |
| 2024-10-16 | 5.230 | 5.690 | 5.230 | 5.530 | 4.188 | 408,000 |
| 2024-10-15 | 5.430 | 5.560 | 5.000 | 5.310 | 4.021 | 808,000 |
| 2024-10-14 | 4.890 | 5.580 | 4.890 | 5.340 | 4.044 | 668,000 |
| 2024-10-10 | 4.520 | 4.900 | 4.500 | 4.900 | 3.711 | 420,000 |
| 2024-10-09 | 4.330 | 4.550 | 4.330 | 4.490 | 3.400 | 418,000 |
| 2024-10-08 | 4.600 | 4.600 | 4.400 | 4.520 | 3.423 | 416,000 |
| 2024-10-07 | 4.710 | 4.760 | 4.400 | 4.400 | 3.332 | 178,000 |
| 2024-10-04 | 4.730 | 4.730 | 4.600 | 4.600 | 3.484 | 44,000 |
| 2024-10-03 | 4.640 | 4.710 | 4.630 | 4.710 | 3.567 | 152,000 |
| 2024-10-02 | 4.640 | 4.720 | 4.600 | 4.610 | 3.491 | 112,000 |
| 2024-09-30 | 4.390 | 4.810 | 4.360 | 4.560 | 3.453 | 438,000 |
| 2024-09-27 | 4.340 | 4.440 | 4.340 | 4.390 | 3.325 | 122,000 |
| 2024-09-26 | 4.480 | 4.480 | 4.360 | 4.420 | 3.347 | 406,000 |
| 2024-09-25 | 4.280 | 4.480 | 4.150 | 4.400 | 3.332 | 352,000 |
| 2024-09-24 | 4.410 | 4.410 | 4.220 | 4.320 | 3.272 | 436,000 |
| 2024-09-23 | 4.320 | 4.540 | 3.980 | 4.450 | 3.370 | 766,000 |
| 2024-09-20 | 4.150 | 4.380 | 4.150 | 4.320 | 3.272 | 564,000 |
| 2024-09-19 | 3.960 | 4.170 | 3.940 | 4.150 | 3.143 | 358,000 |
| 2024-09-17 | 3.830 | 4.050 | 3.830 | 3.930 | 2.976 | 416,000 |
| 2024-09-16 | 3.880 | 4.060 | 3.820 | 3.940 | 2.984 | 570,000 |
| 2024-09-13 | 3.590 | 3.980 | 3.560 | 3.940 | 2.984 | 584,000 |
| 2024-09-12 | 3.500 | 3.560 | 3.500 | 3.560 | 2.696 | 428,000 |
| 2024-09-11 | 3.520 | 3.550 | 3.470 | 3.490 | 2.643 | 366,000 |
| 2024-09-10 | 3.440 | 3.520 | 3.440 | 3.510 | 2.658 | 392,000 |
| 2024-09-09 | 3.420 | 3.480 | 3.420 | 3.460 | 2.620 | 392,000 |
| 2024-09-05 | 3.450 | 3.490 | 3.400 | 3.420 | 2.590 | 402,000 |
| 2024-09-04 | 3.550 | 3.560 | 3.460 | 3.460 | 2.620 | 446,000 |
| 2024-09-03 | 3.550 | 3.560 | 3.490 | 3.520 | 2.666 | 5,822,000 |
| 2024-09-02 | 3.560 | 3.600 | 3.550 | 3.560 | 2.696 | 56,000 |
| 2024-08-30 | 3.420 | 3.570 | 3.410 | 3.460 | 2.620 | 236,000 |
| 2024-08-29 | 3.360 | 3.470 | 3.360 | 3.470 | 2.628 | 388,000 |
| 2024-08-28 | 3.490 | 3.500 | 3.330 | 3.430 | 2.598 | 466,000 |
| 2024-08-27 | 3.330 | 3.420 | 3.310 | 3.330 | 2.522 | 352,000 |
| 2024-08-26 | 3.300 | 3.380 | 3.300 | 3.380 | 2.560 | 356,000 |
| 2024-08-23 | 3.340 | 3.430 | 3.340 | 3.350 | 2.537 | 350,000 |
| 2024-08-22 | 3.260 | 3.330 | 3.260 | 3.330 | 2.522 | 368,000 |
| 2024-08-21 | 3.330 | 3.370 | 3.250 | 3.260 | 2.469 | 356,000 |
| 2024-08-20 | 3.410 | 3.410 | 3.300 | 3.370 | 2.552 | 406,000 |
| 2024-08-19 | 3.130 | 3.490 | 3.130 | 3.490 | 2.643 | 170,000 |
| 2024-08-16 | 3.160 | 3.340 | 3.100 | 3.100 | 2.348 | 8,218,000 |
| 2024-08-15 | 3.040 | 3.100 | 3.010 | 3.100 | 2.348 | 104,000 |
| 2024-08-14 | 2.990 | 3.100 | 2.990 | 3.100 | 2.348 | 222,000 |
| 2024-08-13 | 3.010 | 3.140 | 2.990 | 2.990 | 2.264 | 212,000 |
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.