Singasia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.038	0.038	0.038	0.038	0.844	100,000
2022-05-31	0.035	0.037	0.035	0.037	0.822	170,000
2022-05-30	0.037	0.037	0.037	0.037	0.822	935,000
2022-05-27	0.037	0.038	0.037	0.038	0.844	175,000
2022-05-26	0.035	0.036	0.035	0.036	0.800	170,000
2022-05-25	0.036	0.038	0.036	0.038	0.844	260,000
2022-05-24	0.038	0.038	0.036	0.036	0.800	100,000
2022-05-23	0.037	0.039	0.035	0.037	0.822	14,790,000
2022-05-20	0.039	0.040	0.036	0.040	0.889	1,310,000
2022-05-19	0.038	0.041	0.038	0.040	0.889	890,000
2022-05-18	0.041	0.041	0.041	0.041	0.911	0
2022-05-17	0.041	0.042	0.040	0.041	0.911	1,085,000
2022-05-16	0.039	0.041	0.039	0.040	0.889	725,000
2022-05-13	0.040	0.041	0.040	0.040	0.889	130,000
2022-05-12	0.040	0.042	0.038	0.040	0.889	3,340,000
2022-05-11	0.042	0.043	0.040	0.042	0.933	2,655,000
2022-05-10	0.043	0.043	0.040	0.041	0.911	1,370,000
2022-05-06	0.041	0.044	0.041	0.044	0.978	975,000
2022-05-05	0.041	0.044	0.041	0.044	0.978	2,145,000
2022-05-04	0.050	0.050	0.036	0.041	0.911	27,065,000
2022-05-03	0.053	0.053	0.052	0.052	1.156	1,300,000
2022-04-29	0.055	0.057	0.055	0.056	1.244	1,470,000
2022-04-28	0.058	0.063	0.052	0.057	1.267	910,000
2022-04-27	0.064	0.064	0.058	0.061	1.356	1,925,000
2022-04-26	0.064	0.065	0.060	0.065	1.444	7,500,000
2022-04-25	0.064	0.067	0.056	0.067	1.489	8,090,000
2022-04-22	0.067	0.067	0.062	0.064	1.422	5,875,000
2022-04-21	0.065	0.067	0.060	0.067	1.489	10,185,000
2022-04-20	0.068	0.069	0.062	0.067	1.489	9,665,000
2022-04-19	0.064	0.069	0.063	0.067	1.489	8,830,000
2022-04-14	0.064	0.067	0.062	0.066	1.467	15,175,000
2022-04-13	0.066	0.066	0.061	0.063	1.400	5,870,000
2022-04-12	0.059	0.070	0.059	0.065	1.444	19,215,000
2022-04-11	0.058	0.061	0.057	0.058	1.289	14,460,000
2022-04-08	0.057	0.061	0.055	0.057	1.267	17,930,000
2022-04-07	0.051	0.059	0.051	0.054	1.200	16,390,000
2022-04-06	0.051	0.052	0.049	0.049	1.089	8,990,000
2022-04-04	0.050	0.052	0.049	0.051	1.133	8,385,000
2022-04-01	0.050	0.052	0.049	0.050	1.111	4,370,000
2022-03-31	0.051	0.052	0.048	0.049	1.089	131,800,000
2022-03-30	0.049	0.052	0.047	0.047	1.044	10,045,000
2022-03-29	0.043	0.049	0.043	0.049	1.089	10,210,000
2022-03-28	0.044	0.045	0.040	0.043	0.956	6,190,000
2022-03-25	0.043	0.047	0.043	0.043	0.956	3,510,000
2022-03-24	0.044	0.049	0.044	0.044	0.978	7,445,000
2022-03-23	0.044	0.045	0.042	0.044	0.978	9,655,000
2022-03-22	0.044	0.048	0.043	0.048	1.067	6,965,000
2022-03-21	0.043	0.046	0.042	0.042	0.933	4,330,000
2022-03-18	0.048	0.052	0.045	0.048	1.067	8,865,000
2022-03-17	0.047	0.047	0.043	0.046	1.022	4,505,000
2022-03-16	0.044	0.048	0.041	0.044	0.978	6,220,000
2022-03-15	0.036	0.045	0.036	0.044	0.978	29,290,000
2022-03-14	0.041	0.044	0.036	0.042	0.933	9,330,000
2022-03-11	0.041	0.041	0.041	0.041	0.911	600,000
2022-03-10	0.041	0.045	0.040	0.042	0.933	840,000
2022-03-09	0.041	0.045	0.041	0.041	0.911	110,000
2022-03-08	0.045	0.045	0.042	0.042	0.933	540,000
2022-03-07	0.042	0.042	0.042	0.042	0.933	60,000
2022-03-04	0.044	0.044	0.041	0.042	0.933	1,300,000
2022-03-03	0.046	0.046	0.046	0.046	1.022	0

← NewerPage 19 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.