Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.040	2.040	2.040	2.040	1.794	14,000
2023-08-25	2.040	2.040	2.040	2.040	1.794	14,000
2023-08-24	2.060	2.060	2.060	2.060	1.812	100,000
2023-08-23	2.090	2.090	2.040	2.040	1.768	226,000
2023-08-21	1.960	1.960	1.950	1.960	1.699	18,000
2023-08-18	2.080	2.080	2.080	2.080	1.802	10,000
2023-08-16	2.080	2.080	2.080	2.080	1.802	100,000
2023-08-15	2.040	2.040	2.000	2.020	1.750	72,000
2023-08-08	2.190	2.190	2.150	2.150	1.863	10,000
2023-08-07	2.200	2.200	2.190	2.190	1.898	6,000
2023-08-04	2.200	2.200	2.200	2.200	1.906	10,000
2023-08-02	2.200	2.200	2.200	2.200	1.906	30,000
2023-07-31	2.100	2.100	2.100	2.100	1.820	12,000
2023-07-28	2.100	2.100	2.090	2.090	1.811	40,000
2023-07-27	2.200	2.200	2.200	2.200	1.906	12,000
2023-07-26	2.210	2.210	2.210	2.210	1.915	90,000
2023-07-25	2.220	2.220	2.110	2.110	1.828	72,000
2023-07-21	2.200	2.220	2.200	2.220	1.924	78,000
2023-07-20	2.230	2.240	2.200	2.200	1.906	20,000
2023-07-19	1.980	1.980	1.960	1.970	1.707	188,000
2023-07-18	1.970	1.970	1.970	1.970	1.707	18,000
2023-07-10	2.020	2.020	2.020	2.020	1.750	16,000
2023-07-06	1.980	1.980	1.980	1.980	1.716	50,000
2023-07-03	2.000	2.000	2.000	2.000	1.733	4,000
2023-06-29	2.020	2.020	2.010	2.020	1.750	58,000
2023-06-28	2.030	2.090	2.030	2.090	1.811	134,000
2023-06-21	2.080	2.080	2.080	2.080	1.802	24,000
2023-06-15	2.000	2.100	2.000	2.100	1.820	208,000
2023-06-12	2.000	2.000	2.000	2.000	1.733	40,000
2023-06-09	1.990	2.010	1.980	2.010	1.742	274,000
2023-06-07	2.000	2.000	1.990	1.990	1.725	26,000
2023-06-06	1.990	2.050	1.990	1.990	1.725	8,000
2023-06-05	1.920	1.960	1.920	1.960	1.699	48,000
2023-05-29	1.960	1.960	1.960	1.960	1.699	30,000
2023-05-25	1.940	1.950	1.940	1.950	1.690	22,000
2023-05-24	1.980	1.980	1.940	1.940	1.681	104,000
2023-05-23	1.950	1.950	1.950	1.950	1.690	54,000
2023-05-22	1.980	1.980	1.950	1.970	1.707	36,000
2023-05-19	1.970	1.970	1.960	1.970	1.707	82,000
2023-05-18	1.990	1.990	1.990	1.990	1.725	22,000
2023-05-17	1.990	2.000	1.960	1.960	1.699	388,000
2023-05-16	2.000	2.000	2.000	2.000	1.733	44,000
2023-05-10	2.020	2.020	1.990	1.990	1.725	62,000
2023-05-09	1.980	1.980	1.960	1.970	1.707	36,000
2023-05-08	1.970	1.980	1.970	1.980	1.716	38,000
2023-05-05	2.000	2.000	1.990	1.990	1.725	60,000
2023-05-04	1.990	2.070	1.980	2.010	1.742	142,000
2023-05-03	2.010	2.040	1.990	2.040	1.768	410,000
2023-05-02	2.050	2.050	2.040	2.040	1.768	10,000
2023-04-21	2.100	2.100	2.020	2.020	1.750	114,000
2023-04-19	2.010	2.010	2.010	2.010	1.742	18,000
2023-04-18	1.990	2.030	1.990	2.030	1.759	40,000
2023-04-17	1.970	1.990	1.920	1.990	1.725	240,000
2023-04-14	2.020	2.030	2.020	2.020	1.750	56,000
2023-04-13	2.000	2.000	2.000	2.000	1.733	20,000
2023-04-12	2.050	2.050	1.980	2.000	1.733	76,000
2023-04-11	2.040	2.040	2.030	2.030	1.759	60,000
2023-04-06	2.080	2.080	1.970	2.030	1.759	484,000
2023-04-04	2.110	2.120	2.050	2.070	1.794	22,000
2023-04-03	2.180	2.180	2.000	2.090	1.811	972,000

← NewerPage 8 of 12 · 691 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.