Sing Lee Software Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.022	0.026	0.022	0.024	0.024	345,000
2024-11-06	0.025	0.025	0.022	0.022	0.022	345,000
2024-11-05	0.026	0.026	0.026	0.026	0.026	0
2024-11-04	0.025	0.026	0.024	0.026	0.026	120,000
2024-11-01	0.025	0.025	0.024	0.025	0.025	405,000
2024-10-31	0.024	0.030	0.022	0.025	0.025	2,699,600
2024-10-30	0.024	0.024	0.021	0.021	0.021	90,000
2024-10-29	0.023	0.024	0.020	0.024	0.024	1,670,000
2024-10-28	0.023	0.026	0.021	0.023	0.023	2,310,000
2024-10-25	0.019	0.028	0.019	0.023	0.023	5,675,000
2024-10-24	0.020	0.021	0.018	0.020	0.020	1,535,000
2024-10-23	0.024	0.024	0.019	0.021	0.021	3,025,000
2024-10-22	0.017	0.019	0.017	0.019	0.019	285,000
2024-10-21	0.017	0.019	0.016	0.019	0.019	495,000
2024-10-18	0.021	0.021	0.018	0.018	0.018	760,000
2024-10-17	0.019	0.021	0.019	0.020	0.020	1,350,000
2024-10-16	0.017	0.017	0.017	0.017	0.017	0
2024-10-15	0.021	0.021	0.019	0.019	0.019	1,675,000
2024-10-14	0.024	0.025	0.024	0.025	0.025	175,000
2024-10-10	0.021	0.024	0.020	0.024	0.024	1,205,000
2024-10-09	0.021	0.021	0.021	0.021	0.021	210,000
2024-10-08	0.030	0.030	0.024	0.024	0.024	1,020,000
2024-10-07	0.022	0.038	0.021	0.030	0.030	8,260,000
2024-10-04	0.026	0.026	0.022	0.023	0.023	5,920,000
2024-10-03	0.019	0.023	0.019	0.023	0.023	4,830,000
2024-10-02	0.019	0.019	0.016	0.019	0.019	2,555,000
2024-09-30	0.015	0.019	0.015	0.019	0.019	5,486,250
2024-09-27	0.015	0.015	0.013	0.014	0.014	3,890,000
2024-09-26	0.015	0.015	0.015	0.015	0.015	0
2024-09-25	0.015	0.015	0.014	0.015	0.015	2,126,000
2024-09-24	0.015	0.015	0.015	0.015	0.015	5,421,000
2024-09-23	0.017	0.017	0.017	0.017	0.017	0
2024-09-20	0.017	0.017	0.015	0.016	0.016	2,185,000
2024-09-19	0.016	0.017	0.015	0.017	0.017	9,050,000
2024-09-17	0.017	0.017	0.016	0.017	0.017	1,095,000
2024-09-16	0.016	0.018	0.016	0.018	0.018	5,985,000
2024-09-13	0.027	0.032	0.016	0.017	0.017	52,405,000
2024-09-12	0.016	0.028	0.014	0.028	0.028	75,640,000
2024-09-11	0.016	0.016	0.016	0.016	0.016	0
2024-09-10	0.017	0.019	0.015	0.016	0.016	17,935,000
2024-09-09	0.016	0.023	0.013	0.020	0.020	454,805,000
2024-09-05	0.015	0.019	0.015	0.016	0.016	18,855,000
2024-09-04	0.013	0.014	0.012	0.013	0.013	250,945,000
2024-09-03	0.013	0.014	0.012	0.012	0.012	199,920,000
2024-09-02	0.013	0.014	0.012	0.013	0.013	58,215,000
2024-08-30	0.014	0.014	0.012	0.012	0.012	9,830,000
2024-08-29	0.012	0.012	0.012	0.012	0.012	0
2024-08-28	0.012	0.012	0.012	0.012	0.012	0
2024-08-27	0.012	0.012	0.012	0.012	0.012	0
2024-08-26	0.012	0.012	0.012	0.012	0.012	0
2024-08-23	0.012	0.012	0.012	0.012	0.012	0
2024-08-22	0.011	0.011	0.011	0.011	0.011	0
2024-08-21	0.012	0.013	0.011	0.011	0.011	145,000
2024-08-20	0.011	0.011	0.011	0.011	0.011	0
2024-08-19	0.011	0.011	0.011	0.011	0.011	0
2024-08-16	0.012	0.012	0.012	0.012	0.012	0
2024-08-15	0.012	0.012	0.012	0.012	0.012	0
2024-08-14	0.013	0.013	0.011	0.012	0.012	130,000
2024-08-13	0.013	0.013	0.013	0.013	0.013	0
2024-08-12	0.012	0.012	0.011	0.011	0.011	715,000

← NewerPage 9 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.