Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	2.500	2.500	2.400	2.450	2.105	510,000
2022-10-21	2.480	2.700	2.480	2.700	2.320	94,000
2022-10-18	2.500	2.500	2.480	2.480	2.131	4,000
2022-10-17	2.500	2.500	2.500	2.500	2.148	4,000
2022-10-10	2.480	2.480	2.480	2.480	2.131	2,000
2022-10-07	2.490	2.490	2.450	2.480	2.131	66,000
2022-10-05	2.590	2.590	2.460	2.500	2.148	18,000
2022-10-03	2.440	2.510	2.440	2.500	2.148	80,000
2022-09-29	2.700	2.700	2.630	2.630	2.260	8,000
2022-09-27	2.730	2.790	2.730	2.790	2.398	4,000
2022-09-23	2.730	2.730	2.730	2.730	2.346	12,000
2022-09-22	2.720	2.730	2.720	2.730	2.346	8,000
2022-09-21	2.730	2.850	2.730	2.850	2.449	8,000
2022-09-20	2.730	2.950	2.700	2.730	2.346	18,000
2022-09-19	2.720	2.730	2.710	2.730	2.346	4,000
2022-09-16	2.800	2.800	2.800	2.800	2.406	4,000
2022-09-05	2.860	2.860	2.850	2.860	2.458	48,000
2022-08-31	2.940	2.950	2.940	2.950	2.535	10,000
2022-08-30	2.910	2.910	2.910	2.910	2.501	72,000
2022-08-29	2.950	2.950	2.910	2.910	2.501	12,000
2022-08-26	2.980	2.980	2.980	2.980	2.561	4,000
2022-08-24	2.920	2.990	2.900	2.990	2.569	16,000
2022-08-19	3.090	3.090	3.090	3.090	2.602	2,000
2022-08-17	3.030	3.030	2.950	2.970	2.501	13,780
2022-08-16	3.030	3.030	3.030	3.030	2.552	2,000
2022-08-15	2.990	3.010	2.990	3.010	2.535	42,000
2022-08-12	3.010	3.010	2.900	2.980	2.509	50,000
2022-08-09	3.060	3.060	3.060	3.060	2.577	2,000
2022-08-08	3.010	3.060	3.010	3.060	2.577	4,000
2022-08-03	3.060	3.060	3.060	3.060	2.577	20,000
2022-08-02	3.050	3.060	3.050	3.060	2.577	10,000
2022-08-01	3.060	3.060	3.060	3.060	2.577	8,000
2022-07-29	3.060	3.060	3.060	3.060	2.577	26,000
2022-07-28	3.020	3.100	3.020	3.100	2.611	6,000
2022-07-26	3.010	3.010	3.010	3.010	2.535	6,000
2022-07-22	3.080	3.110	3.080	3.110	2.619	22,000
2022-07-19	3.010	3.020	3.000	3.020	2.543	80,000
2022-07-14	3.160	3.160	3.080	3.080	2.594	14,000
2022-07-11	3.140	3.140	3.130	3.130	2.636	6,000
2022-07-07	3.120	3.130	3.120	3.130	2.636	20,000
2022-07-05	3.130	3.190	3.050	3.190	2.686	49,883
2022-07-04	3.150	3.150	3.150	3.150	2.653	4,000
2022-06-30	3.140	3.140	3.140	3.140	2.644	8,000
2022-06-29	3.140	3.140	3.120	3.120	2.627	24,000
2022-06-28	3.160	3.160	3.120	3.120	2.627	8,000
2022-06-27	3.170	3.170	3.120	3.120	2.627	10,000
2022-06-24	3.130	3.210	3.100	3.120	2.627	60,000
2022-06-22	3.180	3.180	3.180	3.180	2.678	22,000
2022-06-15	3.250	3.250	3.250	3.250	2.737	2,000
2022-06-08	3.180	3.200	3.180	3.200	2.695	6,000
2022-06-07	3.200	3.200	3.200	3.200	2.695	2,000
2022-06-06	3.230	3.240	3.230	3.240	2.728	4,000
2022-06-01	3.160	3.180	3.160	3.180	2.678	4,686
2022-05-31	3.200	3.200	3.190	3.190	2.686	50,000
2022-05-30	3.120	3.190	3.120	3.180	2.678	6,000
2022-05-25	3.150	3.150	3.120	3.120	2.627	74,000
2022-05-24	3.120	3.120	3.120	3.120	2.627	10,000
2022-05-23	3.160	3.160	3.120	3.120	2.627	16,000
2022-05-20	3.200	3.210	3.150	3.150	2.653	24,000
2022-05-18	3.110	3.130	3.110	3.130	2.636	30,000

← NewerPage 10 of 12 · 691 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0500 HKD
2025-12-15	0.0300 HKD
2025-08-26	0.0500 HKD
2024-12-16	0.0300 HKD
2024-08-26	0.0450 HKD
2024-08-24	0.0300 HKD
2023-12-14	0.0250 HKD
2023-08-24	0.0300 HKD
2022-12-14	0.0200 HKD
2022-08-24	0.0600 HKD
2021-12-15	0.0400 HKD
2021-08-19	0.4300 HKD
2020-12-16	0.0900 HKD
2020-08-20	0.0300 HKD
2019-12-17	0.0800 HKD
2019-08-22	0.8800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.