Sing Lee Software Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.021	0.021	0.021	0.021	0.021	0
2025-05-08	0.021	0.021	0.021	0.021	0.021	0
2025-05-07	0.020	0.021	0.017	0.021	0.021	1,015,000
2025-05-06	0.020	0.020	0.020	0.020	0.020	0
2025-05-02	0.020	0.020	0.020	0.020	0.020	0
2025-04-30	0.018	0.021	0.018	0.021	0.021	315,000
2025-04-29	0.018	0.018	0.018	0.018	0.018	0
2025-04-28	0.018	0.018	0.018	0.018	0.018	0
2025-04-25	0.018	0.018	0.018	0.018	0.018	0
2025-04-24	0.018	0.018	0.018	0.018	0.018	0
2025-04-23	0.018	0.018	0.018	0.018	0.018	15,000
2025-04-22	0.018	0.018	0.018	0.018	0.018	0
2025-04-17	0.018	0.018	0.018	0.018	0.018	0
2025-04-16	0.018	0.018	0.018	0.018	0.018	0
2025-04-15	0.018	0.018	0.018	0.018	0.018	0
2025-04-14	0.018	0.018	0.017	0.018	0.018	105,000
2025-04-11	0.018	0.018	0.018	0.018	0.018	205,000
2025-04-10	0.019	0.019	0.019	0.019	0.019	0
2025-04-09	0.018	0.019	0.017	0.019	0.019	205,000
2025-04-08	0.018	0.018	0.018	0.018	0.018	0
2025-04-07	0.018	0.018	0.018	0.018	0.018	0
2025-04-03	0.020	0.022	0.020	0.022	0.022	105,000
2025-04-02	0.023	0.023	0.022	0.022	0.022	745,000
2025-04-01	0.023	0.023	0.023	0.023	0.023	0
2025-03-31	0.027	0.027	0.027	0.027	0.027	0
2025-03-28	0.027	0.027	0.027	0.027	0.027	0
2025-03-27	0.027	0.027	0.027	0.027	0.027	50,000
2025-03-26	0.027	0.027	0.027	0.027	0.027	0
2025-03-25	0.027	0.027	0.027	0.027	0.027	100,000
2025-03-24	0.027	0.027	0.027	0.027	0.027	0
2025-03-21	0.027	0.027	0.027	0.027	0.027	100,000
2025-03-20	0.026	0.026	0.026	0.026	0.026	0
2025-03-19	0.026	0.026	0.026	0.026	0.026	0
2025-03-18	0.026	0.026	0.026	0.026	0.026	320,000
2025-03-17	0.026	0.026	0.026	0.026	0.026	75,000
2025-03-14	0.026	0.026	0.025	0.025	0.025	80,000
2025-03-13	0.026	0.027	0.024	0.026	0.026	165,000
2025-03-12	0.024	0.024	0.022	0.023	0.023	80,000
2025-03-11	0.022	0.024	0.022	0.023	0.023	250,000
2025-03-10	0.024	0.025	0.024	0.025	0.025	50,000
2025-03-07	0.026	0.027	0.024	0.026	0.026	1,015,000
2025-03-06	0.025	0.028	0.022	0.025	0.025	1,175,000
2025-03-05	0.025	0.025	0.025	0.025	0.025	0
2025-03-04	0.026	0.026	0.022	0.025	0.025	450,000
2025-03-03	0.026	0.026	0.026	0.026	0.026	20,000
2025-02-28	0.023	0.026	0.023	0.026	0.026	225,000
2025-02-27	0.026	0.027	0.023	0.026	0.026	185,000
2025-02-26	0.024	0.025	0.022	0.025	0.025	2,260,000
2025-02-25	0.026	0.033	0.025	0.025	0.025	2,240,000
2025-02-24	0.021	0.030	0.021	0.026	0.026	3,505,000
2025-02-21	0.017	0.021	0.017	0.021	0.021	550,000
2025-02-20	0.017	0.017	0.017	0.017	0.017	0
2025-02-19	0.017	0.017	0.017	0.017	0.017	200,000
2025-02-18	0.019	0.019	0.018	0.018	0.018	340,000
2025-02-17	0.018	0.018	0.018	0.018	0.018	305,000
2025-02-14	0.019	0.019	0.019	0.019	0.019	0
2025-02-13	0.017	0.019	0.017	0.019	0.019	135,000
2025-02-12	0.018	0.019	0.017	0.019	0.019	665,000
2025-02-11	0.020	0.020	0.020	0.020	0.020	0
2025-02-10	0.020	0.020	0.020	0.020	0.020	675,000

← NewerPage 7 of 21 · 1,229 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.