Singasia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.036	0.036	0.036	0.036	0.800	70,000
2022-08-25	0.035	0.035	0.034	0.035	0.778	250,000
2022-08-24	0.038	0.038	0.038	0.038	0.844	100,000
2022-08-23	0.038	0.038	0.037	0.037	0.822	20,000
2022-08-22	0.034	0.035	0.034	0.035	0.778	3,860,000
2022-08-19	0.035	0.035	0.035	0.035	0.778	290,000
2022-08-18	0.035	0.035	0.035	0.035	0.778	20,000
2022-08-17	0.035	0.035	0.035	0.035	0.778	0
2022-08-16	0.035	0.035	0.035	0.035	0.778	0
2022-08-15	0.035	0.038	0.034	0.035	0.778	485,000
2022-08-12	0.040	0.040	0.036	0.038	0.844	1,060,000
2022-08-11	0.039	0.039	0.039	0.039	0.867	0
2022-08-10	0.039	0.039	0.039	0.039	0.867	0
2022-08-09	0.036	0.040	0.036	0.040	0.889	12,605,000
2022-08-08	0.036	0.037	0.034	0.037	0.822	18,085,000
2022-08-05	0.036	0.036	0.036	0.036	0.800	10,000
2022-08-04	0.039	0.039	0.039	0.039	0.867	0
2022-08-03	0.040	0.040	0.040	0.040	0.889	0
2022-08-02	0.038	0.043	0.038	0.040	0.889	8,980,000
2022-08-01	0.038	0.038	0.038	0.038	0.844	0
2022-07-29	0.038	0.038	0.038	0.038	0.844	0
2022-07-28	0.037	0.038	0.037	0.038	0.844	105,000
2022-07-27	0.036	0.045	0.036	0.043	0.956	20,000
2022-07-26	0.042	0.042	0.036	0.037	0.822	30,085,000
2022-07-25	0.039	0.043	0.039	0.042	0.933	18,165,000
2022-07-22	0.040	0.041	0.040	0.040	0.889	595,000
2022-07-21	0.038	0.049	0.038	0.042	0.933	46,810,000
2022-07-20	0.035	0.035	0.035	0.035	0.778	15,330,000
2022-07-19	0.035	0.035	0.035	0.035	0.778	0
2022-07-18	0.035	0.035	0.035	0.035	0.778	0
2022-07-15	0.037	0.037	0.035	0.035	0.778	795,000
2022-07-14	0.035	0.036	0.035	0.036	0.800	20,000
2022-07-13	0.037	0.037	0.037	0.037	0.822	0
2022-07-12	0.037	0.037	0.037	0.037	0.822	0
2022-07-11	0.038	0.038	0.037	0.037	0.822	935,000
2022-07-08	0.040	0.040	0.040	0.040	0.889	7,485,000
2022-07-07	0.039	0.042	0.039	0.041	0.911	955,000
2022-07-06	0.035	0.038	0.033	0.038	0.844	25,645,000
2022-07-05	0.037	0.037	0.037	0.037	0.822	0
2022-07-04	0.039	0.039	0.037	0.037	0.822	100,000
2022-06-30	0.037	0.040	0.037	0.039	0.867	680,000
2022-06-29	0.036	0.040	0.036	0.038	0.844	380,000
2022-06-28	0.037	0.037	0.037	0.037	0.822	0
2022-06-27	0.037	0.037	0.037	0.037	0.822	320,000
2022-06-24	0.036	0.036	0.036	0.036	0.800	60,000
2022-06-23	0.038	0.038	0.038	0.038	0.844	0
2022-06-22	0.036	0.041	0.036	0.038	0.844	715,000
2022-06-21	0.036	0.038	0.036	0.037	0.822	625,000
2022-06-20	0.037	0.037	0.032	0.035	0.778	2,685,000
2022-06-17	0.042	0.042	0.037	0.037	0.822	80,000
2022-06-16	0.038	0.043	0.038	0.040	0.889	15,855,000
2022-06-15	0.038	0.038	0.038	0.038	0.844	475,000
2022-06-14	0.038	0.038	0.038	0.038	0.844	335,000
2022-06-13	0.038	0.038	0.038	0.038	0.844	400,000
2022-06-10	0.040	0.040	0.040	0.040	0.889	0
2022-06-09	0.038	0.040	0.038	0.040	0.889	845,000
2022-06-08	0.038	0.038	0.038	0.038	0.844	715,000
2022-06-07	0.036	0.037	0.035	0.037	0.822	2,940,000
2022-06-06	0.036	0.038	0.035	0.037	0.822	1,900,000
2022-06-02	0.038	0.038	0.035	0.035	0.778	835,000

← NewerPage 18 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.