Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-11	2.160	2.160	2.150	2.150	2.102	26,000
2026-06-08	2.200	2.200	2.200	2.200	2.151	4,000
2026-06-04	2.220	2.220	2.210	2.210	2.161	6,000
2026-06-01	2.210	2.210	2.200	2.200	2.151	46,000
2026-05-27	2.200	2.200	2.200	2.200	2.151	92,000
2026-05-22	2.280	2.280	2.150	2.220	2.171	30,000
2026-05-18	2.260	2.280	2.260	2.270	2.219	22,000
2026-05-15	2.250	2.260	2.220	2.260	2.210	188,800
2026-05-14	2.280	2.300	2.200	2.200	2.151	68,000
2026-05-13	2.270	2.270	2.200	2.250	2.200	30,000
2026-05-12	2.290	2.290	2.250	2.290	2.239	50,000
2026-05-11	2.250	2.280	2.250	2.280	2.229	32,000
2026-05-07	2.250	2.270	2.250	2.270	2.219	34,000
2026-05-05	2.280	2.280	2.250	2.250	2.200	42,000
2026-05-04	2.300	2.330	2.300	2.330	2.278	56,000
2026-04-30	2.290	2.300	2.260	2.300	2.249	14,000
2026-04-29	2.280	2.300	2.280	2.300	2.249	142,000
2026-04-28	2.200	2.300	2.180	2.280	2.229	204,000
2026-04-27	2.450	2.450	2.250	2.250	2.200	18,000
2026-04-21	2.300	2.300	2.250	2.250	2.200	14,000
2026-04-20	2.260	2.350	2.260	2.350	2.298	60,000
2026-04-17	2.240	2.240	2.240	2.240	2.190	178,000
2026-04-16	2.230	2.230	2.200	2.230	2.180	72,000
2026-04-15	2.180	2.230	2.180	2.230	2.180	110,000
2026-04-14	2.180	2.180	2.180	2.180	2.131	8,000
2026-04-10	2.160	2.190	2.100	2.160	2.112	182
2026-04-08	2.100	2.160	2.090	2.160	2.112	54,000
2026-04-02	2.160	2.160	2.160	2.160	2.112	10,000
2026-03-31	2.100	2.100	2.090	2.090	2.044	20,000
2026-03-30	2.180	2.190	2.180	2.190	2.141	20,000
2026-03-26	2.120	2.120	2.120	2.120	2.073	48,000
2026-03-25	2.170	2.170	2.170	2.170	2.122	6,000
2026-03-24	2.150	2.170	2.150	2.170	2.122	24,000
2026-03-20	2.110	2.190	2.110	2.110	2.063	228
2026-03-11	2.180	2.180	2.090	2.100	2.053	82,000
2026-03-10	2.200	2.200	2.200	2.200	2.151	6,000
2026-03-06	2.150	2.300	2.150	2.150	2.102	86
2026-03-05	2.150	2.150	2.150	2.150	2.102	10,000
2026-03-04	2.200	2.200	2.200	2.200	2.151	22,000
2026-03-03	2.210	2.210	2.210	2.210	2.161	12,000
2026-03-02	2.290	2.290	2.290	2.290	2.239	2,000
2026-02-27	2.250	2.250	2.250	2.250	2.200	30,000
2026-02-26	2.270	2.270	2.220	2.220	2.171	102,000
2026-02-25	2.280	2.280	2.270	2.270	2.219	56,000
2026-02-24	2.190	2.350	2.190	2.230	2.180	28,000
2026-02-23	2.140	2.200	2.140	2.200	2.151	230,000
2026-02-20	2.100	2.100	2.100	2.100	2.053	10,000
2026-02-16	2.090	2.090	2.050	2.050	2.004	128,000
2026-02-13	2.120	2.120	2.090	2.090	2.044	48,000
2026-02-11	2.050	2.050	2.050	2.050	2.004	2,000
2026-02-10	2.110	2.110	2.110	2.110	2.063	36,000
2026-02-09	2.080	2.120	2.080	2.110	2.063	136,000
2026-02-06	2.030	2.080	2.030	2.030	1.985	95
2026-02-03	2.020	2.020	2.010	2.010	1.965	10,000
2026-01-30	2.030	2.080	2.020	2.040	1.995	194,000
2026-01-29	2.030	2.030	2.020	2.020	1.975	44,000
2026-01-28	2.030	2.030	2.010	2.030	1.985	112,000
2026-01-23	2.030	2.030	2.030	2.030	1.985	40,000
2026-01-22	2.030	2.030	2.030	2.030	1.985	124,098
2026-01-21	2.030	2.030	2.010	2.030	1.985	38,000

← NewerPage 2 of 3 · 153 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.