Singasia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.024	0.024	0.024	0.024	0.533	0
2023-05-22	0.024	0.024	0.024	0.024	0.533	0
2023-05-19	0.024	0.024	0.024	0.024	0.533	0
2023-05-18	0.023	0.024	0.021	0.024	0.533	95,000
2023-05-17	0.021	0.024	0.021	0.022	0.489	5,240,000
2023-05-16	0.025	0.025	0.022	0.022	0.489	15,000
2023-05-15	0.024	0.024	0.021	0.024	0.533	85,000
2023-05-12	0.025	0.025	0.020	0.021	0.467	15,000
2023-05-11	0.023	0.023	0.023	0.023	0.511	0
2023-05-10	0.023	0.023	0.023	0.023	0.511	75,000
2023-05-09	0.024	0.024	0.022	0.023	0.511	930,000
2023-05-08	0.022	0.022	0.022	0.022	0.489	25,000
2023-05-05	0.022	0.025	0.022	0.025	0.556	15,000
2023-05-04	0.022	0.025	0.022	0.025	0.556	210,000
2023-05-03	0.024	0.024	0.024	0.024	0.533	0
2023-05-02	0.024	0.024	0.024	0.024	0.533	0
2023-04-28	0.025	0.025	0.023	0.024	0.533	160,000
2023-04-27	0.023	0.025	0.022	0.024	0.533	1,215,000
2023-04-26	0.024	0.024	0.022	0.023	0.511	335,000
2023-04-25	0.023	0.024	0.022	0.024	0.533	1,210,000
2023-04-24	0.022	0.024	0.022	0.024	0.533	110,000
2023-04-21	0.025	0.025	0.022	0.022	0.489	2,670,000
2023-04-20	0.024	0.025	0.024	0.025	0.556	345,000
2023-04-19	0.024	0.024	0.024	0.024	0.533	0
2023-04-18	0.024	0.024	0.024	0.024	0.533	0
2023-04-17	0.022	0.024	0.022	0.024	0.533	245,000
2023-04-14	0.025	0.025	0.022	0.022	0.489	10,000
2023-04-13	0.024	0.024	0.024	0.024	0.533	0
2023-04-12	0.022	0.024	0.022	0.024	0.533	575,000
2023-04-11	0.024	0.024	0.024	0.024	0.533	0
2023-04-06	0.024	0.024	0.024	0.024	0.533	0
2023-04-04	0.024	0.024	0.023	0.024	0.533	605,000
2023-04-03	0.024	0.026	0.023	0.023	0.511	140,000
2023-03-31	0.025	0.025	0.023	0.024	0.533	5,030,000
2023-03-30	0.025	0.026	0.022	0.024	0.533	535,000
2023-03-29	0.026	0.026	0.023	0.023	0.511	200,000
2023-03-28	0.026	0.026	0.026	0.026	0.578	0
2023-03-27	0.026	0.026	0.024	0.026	0.578	590,000
2023-03-24	0.026	0.028	0.025	0.025	0.556	20,000
2023-03-23	0.029	0.029	0.024	0.026	0.578	1,260,000
2023-03-22	0.028	0.028	0.025	0.027	0.600	20,000
2023-03-21	0.026	0.030	0.026	0.027	0.600	3,985,000
2023-03-20	0.025	0.026	0.024	0.024	0.533	3,440,000
2023-03-17	0.030	0.030	0.022	0.023	0.511	40,795,000
2023-03-16	0.036	0.036	0.028	0.033	0.733	1,660,000
2023-03-15	0.035	0.036	0.029	0.036	0.800	1,235,000
2023-03-14	0.031	0.032	0.031	0.031	0.689	105,000
2023-03-13	0.033	0.033	0.031	0.031	0.689	90,000
2023-03-10	0.031	0.034	0.030	0.031	0.689	140,000
2023-03-09	0.033	0.034	0.030	0.034	0.756	210,000
2023-03-08	0.035	0.035	0.034	0.034	0.756	65,000
2023-03-07	0.031	0.032	0.028	0.032	0.711	300,000
2023-03-06	0.032	0.032	0.031	0.031	0.689	115,000
2023-03-03	0.038	0.038	0.030	0.032	0.711	3,480,000
2023-03-02	0.038	0.038	0.032	0.037	0.822	40,000
2023-03-01	0.034	0.037	0.032	0.037	0.822	45,000
2023-02-28	0.035	0.035	0.035	0.035	0.778	0
2023-02-27	0.036	0.036	0.036	0.036	0.800	0
2023-02-24	0.039	0.039	0.031	0.036	0.800	2,630,000
2023-02-23	0.031	0.038	0.030	0.033	0.733	480,000

← NewerPage 15 of 21 · 1,234 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.