Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.010	2.030	2.010	2.030	1.985	88,000
2026-01-19	2.010	2.010	2.000	2.000	1.956	62,000
2026-01-14	2.000	2.030	2.000	2.030	1.985	106,000
2026-01-13	2.030	2.030	2.030	2.030	1.985	86,000
2026-01-12	2.030	2.030	2.030	2.030	1.985	20,000
2026-01-09	2.030	2.030	1.990	1.990	1.946	42,000
2026-01-08	2.030	2.030	1.990	1.990	1.946	4,000
2026-01-06	2.020	2.030	1.970	1.970	1.926	82,000
2026-01-05	1.990	1.990	1.960	1.960	1.916	12,000
2025-12-29	2.030	2.030	2.010	2.010	1.965	24,000
2025-12-24	2.000	2.000	2.000	2.000	1.956	3,966
2025-12-19	2.000	2.030	2.000	2.030	1.985	120,000
2025-12-18	2.030	2.030	2.000	2.000	1.956	96,000
2025-12-16	2.030	2.030	2.010	2.010	1.965	62,000
2025-12-15	2.030	2.030	2.030	2.030	1.985	40,000
2025-12-12	2.030	2.030	2.030	2.030	1.956	226,000
2025-12-11	2.030	2.030	2.030	2.030	1.956	2,000
2025-12-05	2.040	2.100	2.040	2.040	1.965	331
2025-12-04	2.040	2.040	2.040	2.040	1.965	48,000
2025-12-03	2.050	2.050	2.040	2.040	1.965	202,000
2025-12-01	2.080	2.080	2.080	2.080	2.004	32,000
2025-11-26	2.050	2.050	2.050	2.050	1.975	16,000
2025-11-21	2.110	2.120	2.060	2.060	1.984	36,092
2025-11-18	2.130	2.130	2.120	2.120	2.042	66,000
2025-11-17	2.240	2.240	2.090	2.170	2.090	76,000
2025-11-14	2.160	2.170	2.090	2.130	2.052	514,000
2025-11-13	2.160	2.160	2.160	2.160	2.081	4,000
2025-11-12	2.050	2.050	2.030	2.030	1.956	10,000
2025-11-11	2.040	2.050	2.040	2.050	1.975	104,000
2025-11-10	2.090	2.090	2.040	2.040	1.965	24,000
2025-10-31	2.010	2.010	2.000	2.000	1.927	46,000
2025-10-23	2.000	2.000	2.000	2.000	1.927	6,000
2025-10-20	2.030	2.030	2.000	2.000	1.927	16,000
2025-10-14	2.030	2.050	2.020	2.040	1.965	24,000
2025-10-13	2.010	2.010	2.000	2.000	1.927	144,000
2025-10-10	2.050	2.050	2.030	2.030	1.956	58,000
2025-10-09	2.050	2.050	2.020	2.020	1.946	118,000
2025-10-08	2.040	2.040	2.040	2.040	1.965	6,000
2025-10-03	2.040	2.050	2.030	2.040	1.965	106,000
2025-10-02	2.040	2.050	2.000	2.040	1.965	106,000
2025-09-30	2.050	2.060	2.050	2.060	1.984	32,273
2025-09-29	2.050	2.050	2.050	2.050	1.975	18,000
2025-09-25	2.050	2.050	2.040	2.040	1.965	16,000
2025-09-23	2.030	2.050	2.030	2.040	1.965	80,000
2025-09-18	2.040	2.040	2.040	2.040	1.965	18,000
2025-09-17	2.060	2.060	2.050	2.050	1.975	36,000
2025-09-15	2.120	2.120	2.040	2.060	1.984	266,000
2025-09-12	2.150	2.150	2.150	2.150	2.071	10,000
2025-09-11	2.110	2.110	2.110	2.110	2.033	90,000
2025-09-10	2.150	2.150	2.110	2.110	2.033	12,000
2025-09-09	2.100	2.150	2.100	2.150	2.071	24,000
2025-09-05	2.080	2.150	2.060	2.080	2.004	46
2025-09-03	2.100	2.100	2.080	2.080	2.004	58,000
2025-09-02	2.230	2.230	2.100	2.100	2.023	4,000
2025-08-29	2.230	2.230	2.230	2.230	2.148	2,000
2025-08-26	2.190	2.200	2.190	2.190	2.110	10,000
2025-08-25	2.180	2.180	2.180	2.180	2.052	30,000
2025-08-21	2.250	2.250	2.080	2.110	1.986	52,222
2025-08-20	2.150	2.210	2.150	2.210	2.080	62,000
2025-08-18	2.110	2.110	2.110	2.110	1.986	24,000

← NewerPage 3 of 12 · 690 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.