Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.000	2.000	2.000	2.000	1.782	36,000
2024-04-24	1.970	1.980	1.970	1.980	1.764	12,000
2024-04-17	1.970	1.970	1.970	1.970	1.755	6,000
2024-04-10	1.980	1.980	1.970	1.970	1.755	46,000
2024-04-02	1.960	1.960	1.960	1.960	1.746	2,000
2024-03-22	1.890	1.890	1.890	1.890	1.684	198,000
2024-03-18	1.920	1.920	1.900	1.900	1.693	18,000
2024-03-14	1.980	1.980	1.980	1.980	1.764	4,000
2024-03-12	1.940	1.940	1.940	1.940	1.728	6,000
2024-03-08	1.900	1.920	1.900	1.920	1.710	26,000
2024-03-07	1.880	1.900	1.880	1.880	1.675	180,000
2024-03-05	1.860	1.860	1.860	1.860	1.657	136,000
2024-03-04	1.920	1.920	1.870	1.900	1.693	180,000
2024-03-01	1.890	1.900	1.890	1.890	1.684	212,000
2024-02-29	1.890	1.890	1.880	1.880	1.675	200,000
2024-02-28	1.950	1.950	1.950	1.950	1.737	4,000
2024-02-27	1.900	1.940	1.890	1.940	1.728	42,000
2024-02-26	2.060	2.080	1.870	1.870	1.666	1,224,000
2024-02-14	2.210	2.210	2.210	2.210	1.969	2,000
2024-02-06	1.940	1.940	1.920	1.920	1.710	14,000
2024-02-05	1.910	1.910	1.900	1.900	1.693	18,000
2024-02-01	1.910	1.910	1.910	1.910	1.701	8,000
2024-01-31	1.960	1.960	1.910	1.960	1.746	4,000
2024-01-25	1.940	1.940	1.940	1.940	1.728	2,000
2024-01-24	1.890	1.900	1.890	1.900	1.693	28,000
2024-01-23	1.890	1.890	1.890	1.890	1.684	2,000
2024-01-22	1.890	1.890	1.890	1.890	1.684	4,000
2024-01-15	1.920	2.000	1.920	1.960	1.746	14,000
2024-01-08	1.920	1.950	1.920	1.950	1.737	96,000
2024-01-05	1.920	1.960	1.920	1.960	1.746	12,000
2024-01-03	1.920	1.920	1.920	1.920	1.710	10,452
2023-12-28	1.980	1.980	1.980	1.980	1.764	10,000
2023-12-27	1.950	1.950	1.920	1.920	1.710	22,000
2023-12-22	1.980	1.980	1.950	1.950	1.737	22,000
2023-12-20	1.960	1.960	1.960	1.960	1.746	20,000
2023-12-15	2.030	2.030	2.030	2.030	1.808	2,000
2023-12-13	1.970	1.970	1.970	1.970	1.733	12,000
2023-12-12	1.950	1.950	1.950	1.950	1.715	16,000
2023-12-11	1.920	1.920	1.920	1.920	1.689	14,400
2023-12-08	1.980	1.980	1.980	1.980	1.741	6,000
2023-12-07	1.980	2.100	1.910	1.980	1.741	92
2023-12-06	1.970	1.980	1.970	1.980	1.741	14,000
2023-12-05	1.970	1.970	1.900	1.910	1.680	18,000
2023-11-20	1.920	1.980	1.910	1.950	1.715	112,000
2023-11-09	1.980	1.980	1.980	1.980	1.741	32,000
2023-11-03	1.960	1.960	1.960	1.960	1.724	24,000
2023-10-27	1.910	1.910	1.910	1.910	1.680	4,000
2023-10-19	2.000	2.020	2.000	2.020	1.777	136,000
2023-10-18	1.910	1.990	1.910	1.990	1.750	8,000
2023-10-16	1.970	1.970	1.960	1.970	1.733	102,000
2023-10-13	2.010	2.050	2.010	2.050	1.803	100,000
2023-10-05	1.920	1.920	1.920	1.920	1.689	60,000
2023-10-04	1.950	1.950	1.920	1.920	1.689	52,000
2023-10-03	1.900	1.910	1.860	1.910	1.680	62,200
2023-09-27	1.920	2.100	1.910	2.100	1.847	174,000
2023-09-26	1.880	1.920	1.870	1.920	1.689	130,000
2023-09-22	1.890	1.890	1.890	1.890	1.662	30,000
2023-09-21	1.930	1.930	1.900	1.910	1.680	74,896
2023-09-20	2.090	2.100	2.090	2.090	1.838	62,000
2023-09-11	2.100	2.100	2.100	2.100	1.847	2,000

← NewerPage 7 of 12 · 693 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.