Standard Development Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.300	0.315	0.300	0.315	0.315	690,000
2022-02-28	0.300	0.310	0.300	0.310	0.310	450,000
2022-02-25	0.275	0.305	0.275	0.305	0.305	1,280,000
2022-02-24	0.260	0.275	0.260	0.275	0.275	480,000
2022-02-23	0.275	0.275	0.275	0.275	0.275	230,000
2022-02-22	0.260	0.280	0.260	0.275	0.275	30,000
2022-02-16	0.285	0.290	0.285	0.285	0.285	170,000
2022-02-14	0.275	0.295	0.270	0.290	0.290	170,000
2022-02-11	0.270	0.280	0.260	0.280	0.280	330,000
2022-02-10	0.275	0.275	0.275	0.275	0.275	20,000
2022-02-09	0.280	0.280	0.280	0.280	0.280	50,000
2022-02-08	0.290	0.300	0.270	0.280	0.280	980,000
2022-02-07	0.310	0.310	0.285	0.295	0.295	1,010,000
2022-02-04	0.305	0.310	0.305	0.310	0.310	110,000
2022-01-31	0.300	0.310	0.300	0.310	0.310	610,000
2022-01-28	0.295	0.310	0.290	0.310	0.310	520,000
2022-01-26	0.320	0.330	0.315	0.315	0.315	510,000
2022-01-25	0.290	0.300	0.290	0.300	0.300	140,000
2022-01-21	0.300	0.300	0.295	0.300	0.300	490,000
2022-01-19	0.290	0.310	0.290	0.300	0.300	290,000
2022-01-18	0.290	0.290	0.290	0.290	0.290	270,000
2022-01-17	0.290	0.290	0.290	0.290	0.290	810,000
2022-01-14	0.300	0.300	0.295	0.300	0.300	570,000
2022-01-13	0.310	0.310	0.305	0.310	0.310	3,110,000
2022-01-11	0.310	0.310	0.310	0.310	0.310	80,000
2022-01-10	0.315	0.315	0.305	0.305	0.305	1,540,000
2022-01-07	0.315	0.315	0.315	0.315	0.315	200,000
2022-01-06	0.315	0.315	0.315	0.315	0.315	490,000
2022-01-05	0.315	0.315	0.315	0.315	0.315	120,000
2022-01-04	0.330	0.335	0.330	0.335	0.335	420,000
2022-01-03	0.335	0.335	0.335	0.335	0.335	130,000
2021-12-29	0.325	0.340	0.325	0.335	0.335	306,000
2021-12-28	0.325	0.325	0.325	0.325	0.325	110,000
2021-12-22	0.315	0.325	0.315	0.325	0.325	610,000
2021-12-21	0.320	0.325	0.320	0.320	0.320	170,000
2021-12-20	0.330	0.330	0.320	0.320	0.320	1,860,000
2021-12-17	0.340	0.340	0.330	0.330	0.330	260,000
2021-12-16	0.320	0.335	0.320	0.335	0.335	350,000
2021-12-15	0.315	0.320	0.310	0.320	0.320	1,050,000
2021-12-14	0.320	0.320	0.320	0.320	0.320	800,000
2021-12-13	0.320	0.320	0.320	0.320	0.320	12,000
2021-12-10	0.320	0.330	0.320	0.330	0.330	604,000
2021-12-09	0.335	0.340	0.320	0.320	0.320	470,000
2021-12-08	0.330	0.335	0.320	0.330	0.330	754,000
2021-12-07	0.320	0.325	0.320	0.320	0.320	110,312
2021-12-06	0.320	0.320	0.315	0.320	0.320	1,160,000
2021-12-03	0.320	0.330	0.315	0.330	0.330	170,000
2021-12-02	0.320	0.320	0.315	0.320	0.320	212,000
2021-12-01	0.320	0.330	0.310	0.330	0.330	500,000
2021-11-30	0.320	0.320	0.310	0.310	0.310	2,610,994
2021-11-29	0.325	0.335	0.325	0.335	0.335	1,822,000
2021-11-26	0.320	0.325	0.320	0.325	0.325	880,000
2021-11-25	0.315	0.335	0.315	0.320	0.320	500,000
2021-11-24	0.320	0.325	0.320	0.320	0.320	760,000
2021-11-23	0.320	0.325	0.320	0.325	0.325	250,000
2021-11-22	0.325	0.325	0.325	0.325	0.325	330,000
2021-11-19	0.325	0.325	0.320	0.325	0.325	460,000
2021-11-18	0.330	0.335	0.325	0.330	0.330	318,000
2021-11-17	0.330	0.340	0.330	0.330	0.330	630,000
2021-11-16	0.350	0.355	0.335	0.340	0.340	380,000

← NewerPage 20 of 21 · 1,216 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.