Sing Lee Software Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.033	0.033	0.030	0.030	0.030	560,000
2025-10-28	0.031	0.033	0.030	0.030	0.030	265,000
2025-10-27	0.031	0.031	0.031	0.031	0.031	15,000
2025-10-24	0.034	0.034	0.031	0.032	0.032	240,000
2025-10-23	0.032	0.037	0.032	0.033	0.033	1,505,000
2025-10-22	0.032	0.035	0.032	0.032	0.032	470,000
2025-10-21	0.035	0.035	0.033	0.033	0.033	210,000
2025-10-20	0.041	0.041	0.031	0.034	0.034	865,000
2025-10-17	0.035	0.035	0.031	0.032	0.032	675,000
2025-10-16	0.032	0.041	0.031	0.035	0.035	2,595,000
2025-10-15	0.032	0.032	0.027	0.029	0.029	385,000
2025-10-14	0.028	0.031	0.027	0.030	0.030	235,000
2025-10-13	0.030	0.030	0.027	0.028	0.028	25,000
2025-10-10	0.032	0.032	0.030	0.030	0.030	1,135,000
2025-10-09	0.029	0.033	0.029	0.032	0.032	175,000
2025-10-08	0.028	0.028	0.028	0.028	0.028	0
2025-10-06	0.028	0.029	0.027	0.028	0.028	750,000
2025-10-03	0.026	0.033	0.026	0.029	0.029	2,395,000
2025-10-02	0.028	0.029	0.026	0.027	0.027	570,000
2025-09-30	0.029	0.029	0.029	0.029	0.029	0
2025-09-29	0.027	0.029	0.027	0.029	0.029	35,000
2025-09-26	0.029	0.029	0.029	0.029	0.029	0
2025-09-25	0.028	0.029	0.028	0.029	0.029	20,000
2025-09-24	0.028	0.030	0.027	0.028	0.028	60,000
2025-09-23	0.029	0.030	0.027	0.029	0.029	265,000
2025-09-22	0.030	0.030	0.027	0.028	0.028	55,000
2025-09-19	0.030	0.031	0.028	0.028	0.028	105,000
2025-09-18	0.030	0.030	0.029	0.029	0.029	1,670,000
2025-09-17	0.032	0.032	0.030	0.032	0.032	90,000
2025-09-16	0.031	0.034	0.028	0.032	0.032	1,125,000
2025-09-15	0.031	0.031	0.031	0.031	0.031	1,020,000
2025-09-12	0.028	0.031	0.028	0.031	0.031	140,000
2025-09-11	0.032	0.032	0.032	0.032	0.032	0
2025-09-10	0.032	0.032	0.032	0.032	0.032	0
2025-09-09	0.032	0.032	0.032	0.032	0.032	30,000
2025-09-08	0.032	0.032	0.029	0.032	0.032	550,000
2025-09-05	0.031	0.033	0.031	0.032	0.032	525,000
2025-09-04	0.032	0.032	0.030	0.031	0.031	325,000
2025-09-03	0.035	0.035	0.028	0.035	0.035	4,575,000
2025-09-02	0.029	0.029	0.026	0.028	0.028	1,255,000
2025-09-01	0.040	0.040	0.025	0.029	0.029	2,750,000
2025-08-29	0.028	0.028	0.025	0.025	0.025	20,000
2025-08-28	0.029	0.029	0.028	0.028	0.028	20,000
2025-08-27	0.026	0.026	0.026	0.026	0.026	25,000
2025-08-26	0.027	0.027	0.027	0.027	0.027	0
2025-08-25	0.026	0.027	0.026	0.027	0.027	230,000
2025-08-22	0.026	0.029	0.025	0.028	0.028	45,000
2025-08-21	0.028	0.028	0.025	0.026	0.026	40,000
2025-08-20	0.027	0.028	0.027	0.027	0.027	325,000
2025-08-19	0.026	0.029	0.024	0.029	0.029	515,000
2025-08-18	0.026	0.026	0.026	0.026	0.026	560,000
2025-08-15	0.025	0.025	0.025	0.025	0.025	0
2025-08-14	0.025	0.025	0.025	0.025	0.025	0
2025-08-13	0.025	0.025	0.025	0.025	0.025	0
2025-08-12	0.025	0.025	0.025	0.025	0.025	15,000
2025-08-11	0.025	0.025	0.025	0.025	0.025	0
2025-08-08	0.025	0.025	0.025	0.025	0.025	0
2025-08-07	0.025	0.025	0.025	0.025	0.025	0
2025-08-06	0.024	0.025	0.024	0.025	0.025	55,000
2025-08-05	0.024	0.024	0.024	0.024	0.024	35,000

← NewerPage 5 of 21 · 1,233 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.