Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.460	0.465	0.460	0.460	0.444	154,000
2026-07-24	0.460	0.465	0.460	0.460	0.444	318,000
2026-07-23	0.450	0.460	0.450	0.460	0.444	90,000
2026-07-22	0.465	0.465	0.450	0.450	0.434	534,000
2026-07-21	0.445	0.475	0.445	0.460	0.444	1,692,612
2026-07-20	0.450	0.465	0.440	0.445	0.430	876,000
2026-07-17	0.445	0.470	0.440	0.440	0.425	832,000
2026-07-16	0.445	0.450	0.440	0.445	0.430	260,000
2026-07-15	0.450	0.460	0.445	0.450	0.434	174,000
2026-07-14	0.445	0.445	0.445	0.445	0.430	2,000
2026-07-13	0.445	0.450	0.440	0.440	0.425	656,000
2026-07-10	0.450	0.460	0.440	0.445	0.430	528,000
2026-07-09	0.450	0.455	0.450	0.450	0.434	374,000
2026-07-08	0.445	0.455	0.440	0.445	0.430	246,000
2026-07-07	0.445	0.455	0.445	0.445	0.430	22,000
2026-07-06	0.460	0.460	0.445	0.455	0.439	964,833
2026-07-03	0.455	0.470	0.455	0.465	0.429	744,000
2026-07-02	0.445	0.460	0.445	0.450	0.415	836,000
2026-06-30	0.440	0.450	0.440	0.445	0.410	700,000
2026-06-29	0.440	0.445	0.430	0.440	0.406	1,122,000
2026-06-26	0.440	0.440	0.435	0.435	0.401	620,000
2026-06-25	0.450	0.450	0.435	0.440	0.406	3,126,000
2026-06-24	0.450	0.455	0.450	0.450	0.415	924,000
2026-06-23	0.450	0.465	0.445	0.450	0.415	2,144,000
2026-06-22	0.470	0.470	0.455	0.455	0.420	3,192,000
2026-06-18	0.480	0.485	0.470	0.475	0.438	1,138,000
2026-06-17	0.490	0.490	0.480	0.480	0.443	722,000
2026-06-16	0.490	0.495	0.485	0.485	0.447	478,000
2026-06-15	0.490	0.495	0.490	0.490	0.452	624,000
2026-06-12	0.485	0.490	0.480	0.480	0.443	990,000
2026-06-11	0.490	0.490	0.475	0.475	0.438	1,910,000
2026-06-10	0.500	0.500	0.490	0.490	0.452	1,436,000
2026-06-09	0.500	0.500	0.490	0.500	0.461	1,646,000
2026-06-08	0.500	0.510	0.495	0.500	0.461	1,234,000
2026-06-05	0.510	0.510	0.500	0.500	0.461	966,000
2026-06-04	0.500	0.510	0.500	0.510	0.470	508,000
2026-06-03	0.510	0.510	0.500	0.500	0.461	616,000
2026-06-02	0.510	0.510	0.500	0.510	0.470	3,330,000
2026-06-01	0.510	0.520	0.500	0.510	0.470	1,120,000
2026-05-29	0.500	0.520	0.500	0.510	0.470	1,040,000
2026-05-28	0.510	0.510	0.495	0.500	0.461	1,968,000
2026-05-27	0.510	0.520	0.500	0.510	0.470	1,164,000
2026-05-26	0.520	0.520	0.495	0.510	0.470	2,740,000
2026-05-22	0.510	0.530	0.510	0.520	0.480	3,276,000
2026-05-21	0.485	0.530	0.460	0.510	0.470	33,826,000
2026-05-20	0.600	0.610	0.590	0.590	0.544	3,604,000
2026-05-19	0.600	0.610	0.600	0.610	0.563	1,492,000
2026-05-18	0.610	0.610	0.600	0.600	0.553	928,000
2026-05-15	0.610	0.610	0.600	0.600	0.553	2,612,000
2026-05-14	0.610	0.620	0.600	0.610	0.563	1,098,000
2026-05-13	0.600	0.620	0.600	0.610	0.563	3,338,000
2026-05-12	0.590	0.600	0.590	0.590	0.544	2,002,000
2026-05-11	0.590	0.600	0.590	0.590	0.544	1,756,000
2026-05-08	0.590	0.600	0.590	0.590	0.544	936,000
2026-05-07	0.580	0.600	0.580	0.590	0.544	820,000
2026-05-06	0.580	0.590	0.580	0.580	0.535	3,494,000
2026-05-05	0.590	0.600	0.580	0.590	0.544	1,648,000
2026-05-04	0.590	0.610	0.580	0.590	0.544	4,414,000
2026-04-30	0.610	0.620	0.590	0.600	0.553	2,494,000
2026-04-29	0.610	0.620	0.600	0.600	0.553	1,172,556

← NewerPage 2 of 21 · 1,232 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.