Safety Godown Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.210	2.210	2.150	2.200	1.906	40,000
2023-03-29	2.240	2.260	2.200	2.200	1.906	6,000
2023-03-28	2.240	2.240	2.240	2.240	1.941	10,000
2023-03-27	2.200	2.200	2.200	2.200	1.906	12,000
2023-03-24	2.260	2.280	2.200	2.280	1.976	248,000
2023-03-22	2.260	2.260	2.260	2.260	1.958	4,000
2023-03-15	2.390	2.400	2.300	2.300	1.993	62,000
2023-03-13	2.280	2.280	2.280	2.280	1.976	6,000
2023-03-09	2.280	2.290	2.270	2.280	1.976	26,000
2023-03-08	2.190	2.190	2.170	2.170	1.880	24,000
2023-03-07	2.220	2.220	2.220	2.220	1.924	2,000
2023-03-06	2.290	2.300	2.290	2.300	1.993	24,000
2023-03-03	2.230	2.250	2.230	2.230	1.932	52,000
2023-03-02	2.250	2.250	2.200	2.230	1.932	14,000
2023-03-01	2.290	2.300	2.290	2.300	1.993	10,000
2023-02-27	2.300	2.340	2.240	2.300	1.993	672
2023-02-24	2.300	2.300	2.300	2.300	1.993	6,000
2023-02-21	2.250	2.250	2.250	2.250	1.950	28,000
2023-02-20	2.250	2.250	2.250	2.250	1.950	92,000
2023-02-17	2.290	2.300	2.220	2.250	1.950	118,000
2023-02-16	2.250	2.250	2.250	2.250	1.950	100,000
2023-02-15	2.320	2.320	2.300	2.300	1.993	36,000
2023-02-14	2.320	2.320	2.320	2.320	2.010	2,000
2023-02-13	2.330	2.330	2.320	2.330	2.019	96,000
2023-02-10	2.330	2.330	2.330	2.330	2.019	4,000
2023-02-08	2.360	2.360	2.330	2.330	2.019	200,000
2023-02-07	2.400	2.470	2.360	2.360	2.045	68,000
2023-02-06	2.310	2.320	2.310	2.320	2.010	8,000
2023-02-01	2.390	2.390	2.390	2.390	2.071	4,000
2023-01-31	2.350	2.350	2.300	2.300	1.993	10,000
2023-01-30	2.380	2.380	2.380	2.380	2.062	24,000
2023-01-27	2.380	2.380	2.360	2.360	2.045	28,000
2023-01-26	2.380	2.430	2.380	2.430	2.106	72,000
2023-01-20	2.400	2.400	2.360	2.370	2.054	18,000
2023-01-19	2.380	2.400	2.370	2.400	2.080	56,000
2023-01-18	2.360	2.380	2.360	2.380	2.062	4,000
2023-01-17	2.380	2.380	2.380	2.380	2.062	2,000
2023-01-16	2.470	2.570	2.470	2.500	2.166	8,000
2023-01-13	2.580	2.590	2.570	2.570	2.227	54,000
2023-01-10	2.350	2.400	2.350	2.400	2.080	80,000
2023-01-09	2.350	2.360	2.350	2.350	2.036	74,000
2023-01-05	2.450	2.450	2.450	2.450	2.123	138,000
2022-12-30	2.450	2.450	2.330	2.450	2.123	54,000
2022-12-29	2.480	2.480	2.450	2.450	2.123	40,000
2022-12-28	2.500	2.500	2.420	2.460	2.132	4,000
2022-12-21	2.310	2.600	2.310	2.420	2.097	438,000
2022-12-20	2.430	2.600	2.400	2.590	2.244	118,000
2022-12-15	2.400	2.400	2.400	2.400	2.080	32,000
2022-12-12	2.430	2.430	2.430	2.430	2.088	2,000
2022-12-08	2.400	2.430	2.330	2.430	2.088	12,000
2022-12-07	2.400	2.530	2.320	2.400	2.062	100
2022-12-06	2.410	2.410	2.400	2.400	2.062	20,000
2022-11-30	2.320	2.320	2.310	2.320	1.994	42,000
2022-11-29	2.390	2.390	2.300	2.300	1.977	4,000
2022-11-25	2.380	2.380	2.380	2.380	2.045	6,000
2022-11-16	2.370	2.370	2.370	2.370	2.037	2,000
2022-11-14	2.380	2.380	2.380	2.380	2.045	2,000
2022-11-10	2.220	2.350	2.200	2.350	2.019	9,200
2022-10-28	2.210	2.580	2.100	2.560	2.200	48,000
2022-10-25	2.400	2.450	2.400	2.450	2.105	716,000

← NewerPage 9 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.