Safety Godown Co Ltd historical data
| 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 |
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.