Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.365	0.365	0.350	0.355	0.355	2,162,000
2026-10-21	0.365	0.370	0.360	0.365	0.365	3,124,000
2026-10-20	0.370	0.380	0.365	0.365	0.365	1,780,000
2026-10-16	0.375	0.375	0.365	0.375	0.375	852,000
2026-10-15	0.375	0.380	0.365	0.370	0.370	1,792,000
2026-10-14	0.380	0.380	0.375	0.380	0.380	784,000
2026-10-13	0.385	0.390	0.380	0.380	0.380	944,916
2026-10-12	0.385	0.395	0.380	0.385	0.385	362,000
2026-10-09	0.385	0.390	0.380	0.385	0.385	1,508,000
2026-10-08	0.380	0.390	0.380	0.380	0.380	1,094,000
2026-10-07	0.380	0.385	0.380	0.380	0.380	1,862,000
2026-10-06	0.385	0.390	0.380	0.380	0.380	784,000
2026-10-05	0.385	0.390	0.380	0.385	0.385	320,000
2026-10-02	0.385	0.390	0.380	0.380	0.380	336,000
2026-09-30	0.380	0.390	0.375	0.390	0.390	528,000
2026-09-29	0.380	0.390	0.380	0.380	0.380	66,000
2026-09-28	0.380	0.390	0.380	0.380	0.380	1,190,710
2026-09-25	0.370	0.380	0.365	0.375	0.375	1,662,000
2026-09-24	0.385	0.385	0.370	0.375	0.375	3,582,000
2026-09-23	0.390	0.390	0.380	0.385	0.385	232,000
2026-09-22	0.385	0.390	0.380	0.385	0.385	592,000
2026-09-21	0.370	0.390	0.370	0.380	0.380	1,282,000
2026-09-18	0.405	0.405	0.380	0.380	0.380	16,206,000
2026-09-17	0.405	0.405	0.405	0.405	0.405	92,000
2026-09-16	0.410	0.410	0.405	0.405	0.405	10,000
2026-09-15	0.400	0.410	0.400	0.405	0.405	754,000
2026-09-14	0.425	0.425	0.400	0.400	0.400	1,708,000
2026-09-11	0.440	0.440	0.430	0.430	0.415	1,610,505
2026-09-10	0.440	0.445	0.435	0.440	0.425	1,016,000
2026-09-09	0.435	0.445	0.435	0.440	0.425	732,000
2026-09-08	0.440	0.445	0.435	0.435	0.420	800,000
2026-09-07	0.445	0.445	0.440	0.440	0.425	870,000
2026-09-04	0.455	0.455	0.445	0.445	0.430	1,180,000
2026-09-03	0.450	0.465	0.445	0.450	0.434	3,648,000
2026-09-02	0.435	0.460	0.430	0.450	0.434	4,006,000
2026-09-01	0.435	0.440	0.430	0.435	0.420	2,434,000
2026-08-31	0.440	0.440	0.435	0.440	0.425	1,247,000
2026-08-28	0.440	0.445	0.440	0.440	0.425	1,756,000
2026-08-27	0.445	0.450	0.440	0.445	0.430	652,000
2026-08-26	0.445	0.455	0.445	0.450	0.434	610,000
2026-08-25	0.450	0.450	0.440	0.450	0.434	1,320,000
2026-08-24	0.450	0.455	0.445	0.445	0.430	1,360,000
2026-08-21	0.445	0.455	0.440	0.450	0.434	962,000
2026-08-20	0.445	0.455	0.445	0.445	0.430	416,000
2026-08-19	0.445	0.455	0.445	0.450	0.434	132,000
2026-08-18	0.450	0.460	0.445	0.455	0.439	1,434,000
2026-08-17	0.445	0.455	0.445	0.445	0.430	262,000
2026-08-14	0.440	0.455	0.440	0.445	0.430	434,000
2026-08-13	0.455	0.460	0.445	0.450	0.434	1,170,000
2026-08-12	0.460	0.465	0.455	0.455	0.439	330,000
2026-08-11	0.455	0.465	0.455	0.460	0.444	504,000
2026-08-10	0.450	0.460	0.450	0.450	0.434	282,000
2026-08-07	0.455	0.455	0.450	0.455	0.439	2,092,000
2026-08-06	0.460	0.465	0.455	0.455	0.439	880,000
2026-08-05	0.450	0.455	0.450	0.450	0.434	196,000
2026-08-04	0.455	0.460	0.450	0.450	0.434	478,000
2026-08-03	0.455	0.460	0.450	0.455	0.439	228,000
2026-07-31	0.450	0.460	0.450	0.450	0.434	502,000
2026-07-30	0.460	0.460	0.450	0.455	0.439	172,000
2026-07-29	0.455	0.465	0.450	0.450	0.434	674,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0150 HKD
2026-07-06	0.0200 HKD
2025-09-15	0.0300 HKD
2025-06-27	0.0500 HKD
2024-09-05	0.0300 HKD
2024-06-28	0.0400 HKD
2023-09-11	0.0100 HKD
2023-07-03	0.0200 HKD
2022-09-09	0.0400 HKD
2022-07-06	0.0500 HKD
2022-01-12	0.2000 HKD
2021-09-13	0.0700 HKD
2020-07-03	0.1300 HKD
2019-07-08	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.