Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.110	2.110	2.110	2.110	1.986	164,000
2025-08-11	2.100	2.100	2.100	2.100	1.977	2,000
2025-08-07	2.090	2.090	2.090	2.090	1.967	26,226
2025-08-06	2.150	2.150	2.150	2.150	2.024	6,000
2025-08-05	2.160	2.160	2.100	2.160	2.033	2,000
2025-08-04	2.100	2.160	2.100	2.160	2.033	44,000
2025-08-01	2.110	2.110	2.100	2.100	1.977	46,000
2025-07-31	2.130	2.160	2.100	2.100	1.977	70,000
2025-07-30	2.130	2.130	2.130	2.130	2.005	6,000
2025-07-29	2.140	2.140	2.130	2.140	2.014	84,000
2025-07-28	2.140	2.140	2.140	2.140	2.014	2,000
2025-07-25	2.170	2.200	2.100	2.190	2.061	174,000
2025-07-23	2.240	2.240	2.150	2.170	2.042	6,000
2025-07-22	2.200	2.260	2.200	2.240	2.108	92,000
2025-07-21	2.150	2.150	2.140	2.140	2.014	116,347
2025-07-18	2.110	2.130	2.100	2.130	2.005	42,000
2025-07-17	2.070	2.080	2.070	2.080	1.958	10,000
2025-07-16	2.180	2.220	2.120	2.120	1.995	164,000
2025-07-15	2.030	2.350	2.030	2.290	2.155	236,000
2025-07-11	2.060	2.060	2.060	2.060	1.939	2,000
2025-07-10	2.030	2.060	2.030	2.060	1.939	16,000
2025-07-09	2.030	2.040	2.030	2.040	1.920	4,000
2025-07-08	2.000	2.040	2.000	2.040	1.920	14,000
2025-07-07	1.930	2.030	1.930	2.030	1.911	8,000
2025-07-04	2.050	2.050	1.980	2.030	1.911	102,000
2025-07-03	2.010	2.040	2.010	2.040	1.920	384,000
2025-07-02	2.010	2.010	2.010	2.010	1.892	6,000
2025-06-30	2.020	2.020	1.950	2.000	1.882	952,000
2025-06-27	1.940	2.000	1.940	2.000	1.882	1,002,000
2025-06-26	1.840	1.910	1.840	1.890	1.779	218,000
2025-06-25	1.910	1.910	1.910	1.910	1.798	60,000
2025-06-19	1.910	1.910	1.910	1.910	1.798	20,000
2025-06-18	1.910	1.910	1.820	1.910	1.798	2,000
2025-06-17	1.910	1.910	1.910	1.910	1.798	44,000
2025-06-16	1.850	1.870	1.850	1.870	1.760	2,000
2025-06-12	1.820	1.820	1.820	1.820	1.713	12,000
2025-06-11	1.820	1.850	1.820	1.850	1.741	4,000
2025-06-06	1.860	1.860	1.850	1.860	1.751	56,000
2025-06-04	1.860	1.860	1.820	1.820	1.713	52,000
2025-06-03	1.860	1.860	1.830	1.830	1.722	34,274
2025-05-27	1.860	1.880	1.780	1.880	1.769	54,000
2025-05-26	1.850	1.910	1.850	1.910	1.798	6,000
2025-05-23	1.900	1.900	1.900	1.900	1.788	2,000
2025-05-22	1.860	1.860	1.860	1.860	1.751	40,000
2025-05-20	1.930	1.930	1.820	1.820	1.713	12,000
2025-05-14	1.850	1.920	1.850	1.920	1.807	34,000
2025-05-13	1.900	1.900	1.900	1.900	1.788	38,000
2025-05-12	1.880	1.880	1.880	1.880	1.769	14,000
2025-05-09	1.830	1.850	1.830	1.850	1.741	12,000
2025-05-08	1.860	1.860	1.840	1.840	1.732	41,200
2025-05-06	1.850	1.850	1.850	1.850	1.741	20,000
2025-04-30	1.850	1.850	1.850	1.850	1.741	92,000
2025-04-28	1.840	1.840	1.800	1.820	1.713	56,537
2025-04-25	1.850	1.850	1.850	1.850	1.741	60,000
2025-04-24	1.850	1.850	1.810	1.850	1.741	46,000
2025-04-23	1.850	1.850	1.850	1.850	1.741	14,000
2025-04-17	1.800	1.810	1.800	1.810	1.704	18,000
2025-04-16	1.840	1.840	1.830	1.830	1.722	26,000
2025-04-15	1.840	1.840	1.840	1.840	1.732	64,000
2025-04-14	1.860	1.860	1.860	1.860	1.751	2,000

← NewerPage 4 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.