Safety Godown Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1.890 | 1.900 | 1.860 | 1.860 | 1.751 | 26,880 |
| 2025-04-10 | 1.860 | 1.860 | 1.850 | 1.850 | 1.741 | 54,000 |
| 2025-04-09 | 1.830 | 1.830 | 1.790 | 1.830 | 1.722 | 22,000 |
| 2025-04-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.722 | 50,000 |
| 2025-04-07 | 1.910 | 1.910 | 1.820 | 1.820 | 1.713 | 16,000 |
| 2025-03-31 | 1.950 | 1.950 | 1.900 | 1.950 | 1.835 | 12,000 |
| 2025-03-24 | 1.920 | 1.950 | 1.920 | 1.950 | 1.835 | 12,000 |
| 2025-03-21 | 1.920 | 1.920 | 1.870 | 1.870 | 1.760 | 4,000 |
| 2025-03-20 | 1.900 | 1.900 | 1.850 | 1.850 | 1.741 | 6,000 |
| 2025-03-18 | 1.940 | 1.940 | 1.900 | 1.900 | 1.788 | 32,000 |
| 2025-03-17 | 1.880 | 1.940 | 1.880 | 1.940 | 1.826 | 16,000 |
| 2025-03-13 | 1.920 | 1.920 | 1.910 | 1.910 | 1.798 | 20,000 |
| 2025-03-12 | 1.900 | 1.900 | 1.870 | 1.900 | 1.788 | 52,000 |
| 2025-03-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.788 | 102,000 |
| 2025-03-06 | 1.920 | 1.930 | 1.920 | 1.920 | 1.807 | 50,000 |
| 2025-03-05 | 1.890 | 1.910 | 1.890 | 1.910 | 1.798 | 38,000 |
| 2025-03-04 | 1.890 | 1.890 | 1.880 | 1.890 | 1.779 | 86,000 |
| 2025-03-03 | 1.890 | 1.890 | 1.880 | 1.880 | 1.769 | 64,000 |
| 2025-02-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.788 | 6,000 |
| 2025-02-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.769 | 40,000 |
| 2025-02-24 | 1.890 | 1.920 | 1.890 | 1.890 | 1.779 | 150 |
| 2025-02-21 | 1.880 | 1.890 | 1.880 | 1.890 | 1.779 | 62,000 |
| 2025-02-20 | 1.930 | 1.930 | 1.810 | 1.850 | 1.741 | 12,000 |
| 2025-02-19 | 1.880 | 1.900 | 1.880 | 1.900 | 1.788 | 332,000 |
| 2025-02-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.807 | 2,000 |
| 2025-02-14 | 1.840 | 1.860 | 1.840 | 1.860 | 1.751 | 42,000 |
| 2025-02-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.751 | 4,000 |
| 2025-02-12 | 1.830 | 1.840 | 1.830 | 1.840 | 1.732 | 56,000 |
| 2025-02-06 | 1.830 | 1.830 | 1.790 | 1.790 | 1.685 | 24,000 |
| 2025-02-05 | 1.810 | 1.810 | 1.770 | 1.810 | 1.704 | 82,000 |
| 2025-02-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.713 | 22,000 |
| 2025-01-28 | 1.760 | 1.800 | 1.750 | 1.800 | 1.694 | 8,000 |
| 2025-01-27 | 1.830 | 1.830 | 1.810 | 1.830 | 1.722 | 128,000 |
| 2025-01-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.713 | 6,000 |
| 2025-01-21 | 1.800 | 1.800 | 1.750 | 1.800 | 1.694 | 32,000 |
| 2025-01-16 | 1.850 | 1.850 | 1.840 | 1.840 | 1.732 | 60,000 |
| 2025-01-13 | 1.840 | 1.850 | 1.840 | 1.850 | 1.741 | 60,000 |
| 2025-01-03 | 1.870 | 1.870 | 1.860 | 1.860 | 1.751 | 18,000 |
| 2024-12-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.788 | 20,000 |
| 2024-12-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.760 | 34,000 |
| 2024-12-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.760 | 6,543 |
| 2024-12-17 | 1.890 | 1.900 | 1.880 | 1.900 | 1.788 | 114,000 |
| 2024-12-16 | 1.890 | 1.890 | 1.880 | 1.880 | 1.769 | 24,000 |
| 2024-12-13 | 1.920 | 1.920 | 1.870 | 1.870 | 1.732 | 18,000 |
| 2024-12-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.769 | 38,000 |
| 2024-12-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.760 | 2,000 |
| 2024-12-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.760 | 24,000 |
| 2024-12-06 | 1.870 | 1.870 | 1.860 | 1.860 | 1.723 | 12,000 |
| 2024-11-27 | 1.850 | 1.850 | 1.840 | 1.840 | 1.704 | 30,000 |
| 2024-11-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.695 | 20,000 |
| 2024-11-15 | 1.880 | 1.880 | 1.830 | 1.830 | 1.695 | 38,000 |
| 2024-11-14 | 1.850 | 1.860 | 1.850 | 1.860 | 1.723 | 34,000 |
| 2024-11-13 | 1.860 | 1.910 | 1.800 | 1.840 | 1.704 | 86,000 |
| 2024-11-01 | 1.910 | 1.920 | 1.910 | 1.920 | 1.778 | 30,000 |
| 2024-10-28 | 1.830 | 1.980 | 1.800 | 1.830 | 1.695 | 3 |
| 2024-10-23 | 1.830 | 1.830 | 1.820 | 1.830 | 1.695 | 40,000 |
| 2024-10-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.676 | 14,000 |
| 2024-10-21 | 1.800 | 1.810 | 1.790 | 1.810 | 1.676 | 10,000 |
| 2024-10-17 | 1.780 | 1.890 | 1.750 | 1.890 | 1.750 | 39,083 |
| 2024-10-16 | 1.910 | 1.910 | 1.890 | 1.890 | 1.750 | 66,000 |
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.