Safety Godown Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 1.910 | 1.910 | 1.890 | 1.890 | 1.750 | 66,000 |
| 2024-10-15 | 1.890 | 1.900 | 1.890 | 1.900 | 1.760 | 6,000 |
| 2024-10-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.778 | 10,000 |
| 2024-10-10 | 1.930 | 1.940 | 1.920 | 1.920 | 1.778 | 26,000 |
| 2024-10-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.797 | 4,000 |
| 2024-10-08 | 1.920 | 1.940 | 1.920 | 1.940 | 1.797 | 20,000 |
| 2024-10-07 | 1.940 | 1.950 | 1.930 | 1.950 | 1.806 | 32,000 |
| 2024-10-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.769 | 2,000 |
| 2024-10-03 | 1.910 | 1.910 | 1.900 | 1.900 | 1.760 | 48,000 |
| 2024-10-02 | 1.890 | 1.920 | 1.890 | 1.900 | 1.760 | 164,000 |
| 2024-09-30 | 2.000 | 2.000 | 1.940 | 1.950 | 1.806 | 40,000 |
| 2024-09-27 | 1.960 | 1.960 | 1.920 | 1.930 | 1.787 | 140,000 |
| 2024-09-26 | 1.960 | 1.960 | 1.880 | 1.960 | 1.815 | 104,000 |
| 2024-09-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.815 | 62,000 |
| 2024-09-24 | 1.940 | 1.960 | 1.940 | 1.960 | 1.815 | 42,000 |
| 2024-09-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.797 | 52,000 |
| 2024-09-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.806 | 150,000 |
| 2024-09-13 | 2.000 | 2.000 | 1.960 | 1.960 | 1.815 | 102,000 |
| 2024-09-12 | 2.000 | 2.040 | 2.000 | 2.040 | 1.889 | 38,000 |
| 2024-09-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.806 | 14,000 |
| 2024-09-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.843 | 18,000 |
| 2024-09-09 | 1.960 | 1.980 | 1.960 | 1.980 | 1.834 | 80,000 |
| 2024-09-04 | 1.930 | 1.930 | 1.900 | 1.900 | 1.760 | 102,000 |
| 2024-09-03 | 1.990 | 1.990 | 1.940 | 1.940 | 1.797 | 631,874 |
| 2024-09-02 | 1.930 | 2.020 | 1.920 | 2.000 | 1.852 | 258,000 |
| 2024-08-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.806 | 50,000 |
| 2024-08-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.746 | 98,000 |
| 2024-08-07 | 1.960 | 1.970 | 1.960 | 1.970 | 1.755 | 40,400 |
| 2024-08-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.719 | 10,000 |
| 2024-08-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.737 | 50,000 |
| 2024-08-01 | 1.930 | 1.990 | 1.930 | 1.960 | 1.746 | 21,883 |
| 2024-07-29 | 2.000 | 2.000 | 1.990 | 1.990 | 1.773 | 12,000 |
| 2024-07-17 | 1.960 | 1.960 | 1.930 | 1.930 | 1.719 | 52,000 |
| 2024-07-16 | 1.910 | 1.980 | 1.910 | 1.980 | 1.764 | 8,000 |
| 2024-07-12 | 2.050 | 2.050 | 2.040 | 2.040 | 1.817 | 70,000 |
| 2024-07-11 | 2.060 | 2.060 | 2.040 | 2.040 | 1.817 | 38,000 |
| 2024-07-10 | 2.090 | 2.090 | 2.040 | 2.080 | 1.853 | 184,000 |
| 2024-07-09 | 2.040 | 2.040 | 2.040 | 2.040 | 1.817 | 66,000 |
| 2024-07-05 | 2.010 | 2.040 | 1.960 | 2.040 | 1.817 | 240,000 |
| 2024-07-04 | 1.980 | 2.000 | 1.980 | 2.000 | 1.782 | 154,000 |
| 2024-07-03 | 2.020 | 2.030 | 1.990 | 1.990 | 1.773 | 152,000 |
| 2024-07-02 | 2.040 | 2.040 | 1.950 | 2.020 | 1.799 | 228,000 |
| 2024-06-28 | 2.010 | 2.030 | 2.010 | 2.030 | 1.808 | 852,000 |
| 2024-06-27 | 2.000 | 2.020 | 2.000 | 2.010 | 1.791 | 208,000 |
| 2024-06-26 | 1.990 | 2.010 | 1.990 | 2.010 | 1.791 | 536,000 |
| 2024-06-25 | 1.980 | 2.000 | 1.980 | 2.000 | 1.782 | 86,000 |
| 2024-06-20 | 1.900 | 1.950 | 1.880 | 1.950 | 1.737 | 48,000 |
| 2024-06-05 | 1.880 | 2.000 | 1.880 | 2.000 | 1.782 | 8,000 |
| 2024-06-04 | 2.050 | 2.050 | 1.860 | 1.870 | 1.666 | 6,000 |
| 2024-05-28 | 1.880 | 1.900 | 1.860 | 1.900 | 1.693 | 15,440 |
| 2024-05-22 | 1.900 | 1.910 | 1.900 | 1.900 | 1.693 | 240,000 |
| 2024-05-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.701 | 70,000 |
| 2024-05-20 | 1.920 | 1.920 | 1.910 | 1.910 | 1.701 | 98,000 |
| 2024-05-16 | 1.930 | 1.930 | 1.930 | 1.930 | 1.719 | 22,000 |
| 2024-05-13 | 1.940 | 1.940 | 1.930 | 1.930 | 1.719 | 116,000 |
| 2024-05-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.719 | 72,000 |
| 2024-05-09 | 1.930 | 1.930 | 1.930 | 1.930 | 1.719 | 20,000 |
| 2024-05-07 | 1.920 | 1.930 | 1.920 | 1.930 | 1.719 | 132,000 |
| 2024-05-03 | 1.980 | 1.980 | 1.940 | 1.950 | 1.737 | 62,000 |
| 2024-04-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.737 | 50,000 |
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.