Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	3.210	3.210	3.210	3.210	2.703	18,000
2022-05-13	3.110	3.180	3.100	3.180	2.678	28,000
2022-05-11	3.120	3.130	3.120	3.130	2.636	6,000
2022-05-04	3.210	3.210	3.210	3.210	2.703	20,000
2022-04-29	3.010	3.110	3.010	3.110	2.619	10,000
2022-04-28	3.200	3.210	3.200	3.210	2.703	248,000
2022-04-22	3.200	3.200	3.200	3.200	2.695	2,000
2022-04-21	3.110	3.120	3.110	3.120	2.627	23,343
2022-04-14	3.200	3.200	3.190	3.190	2.686	20,000
2022-04-13	3.200	3.200	3.200	3.200	2.695	4,000
2022-04-12	3.120	3.130	3.120	3.130	2.636	28,000
2022-04-11	3.130	3.130	3.130	3.130	2.636	6,000
2022-04-06	3.170	3.170	3.130	3.130	2.636	26,000
2022-04-04	3.130	3.140	3.130	3.140	2.644	42,000
2022-03-31	3.040	3.150	3.040	3.140	2.644	82,000
2022-03-30	3.200	3.200	3.190	3.190	2.686	2,000
2022-03-29	3.040	3.100	3.030	3.100	2.611	44,000
2022-03-23	3.190	3.190	3.180	3.180	2.678	4,000
2022-03-18	3.160	3.170	3.160	3.170	2.669	8,000
2022-03-17	3.120	3.140	3.090	3.090	2.602	4,000
2022-03-16	2.960	3.000	2.950	3.000	2.526	32,000
2022-03-15	3.000	3.000	2.960	2.960	2.493	20,000
2022-03-14	3.100	3.210	3.030	3.030	2.552	30,000
2022-03-11	3.080	3.110	3.060	3.110	2.619	32,000
2022-03-09	3.080	3.120	3.080	3.120	2.627	4,000
2022-03-04	3.210	3.210	3.160	3.160	2.661	14,000
2022-03-03	3.180	3.200	3.180	3.190	2.686	32,000
2022-03-02	3.180	3.180	3.150	3.150	2.653	14,000
2022-02-28	3.220	3.220	3.190	3.190	2.686	38,000
2022-02-25	3.220	3.220	3.220	3.220	2.712	10,000
2022-02-23	3.220	3.220	3.190	3.220	2.712	88,000
2022-02-22	3.260	3.300	3.260	3.270	2.754	18,000
2022-02-21	3.260	3.260	3.250	3.250	2.737	50,000
2022-02-18	3.260	3.260	3.250	3.250	2.737	20,000
2022-02-17	3.220	3.270	3.150	3.220	2.712	124,000
2022-02-16	3.260	3.260	3.170	3.210	2.703	40,000
2022-02-15	3.250	3.300	3.250	3.300	2.779	24,880
2022-02-11	3.280	3.280	3.270	3.270	2.754	20,000
2022-02-09	3.300	3.360	3.300	3.300	2.779	32,000
2022-02-07	3.250	3.280	3.250	3.280	2.762	4,000
2022-02-04	3.230	3.300	3.230	3.280	2.762	70,000
2022-01-31	3.220	3.240	3.220	3.240	2.728	6,000
2022-01-26	3.360	3.360	3.260	3.300	2.779	12,000
2022-01-25	3.380	3.380	3.380	3.380	2.846	2,000
2022-01-21	3.360	3.360	3.300	3.300	2.779	18,000
2022-01-20	3.360	3.360	3.360	3.360	2.829	10,000
2022-01-19	3.350	3.350	3.280	3.280	2.762	22,000
2022-01-17	3.370	3.370	3.360	3.360	2.829	4,000
2022-01-14	3.270	3.270	3.270	3.270	2.754	106,000
2022-01-13	3.220	3.250	3.220	3.250	2.737	16,000
2022-01-12	3.450	3.450	3.450	3.450	2.905	2,000
2022-01-11	3.380	3.380	3.260	3.270	2.754	4,000
2022-01-10	3.280	3.280	3.250	3.250	2.737	60,000
2022-01-07	3.210	3.260	3.210	3.260	2.745	132,000
2022-01-04	3.350	3.390	3.280	3.280	2.762	52,000
2022-01-03	3.280	3.280	3.280	3.280	2.762	8,000
2021-12-30	3.250	3.250	3.250	3.250	2.737	2,000
2021-12-28	3.200	3.200	3.200	3.200	2.695	14,000
2021-12-24	3.200	3.200	3.200	3.200	2.695	12,000
2021-12-23	3.250	3.270	3.250	3.270	2.754	32,000

← NewerPage 11 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.