Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.610	0.620	0.600	0.600	0.553	1,172,556
2026-04-28	0.610	0.610	0.590	0.600	0.553	8,102,000
2026-04-27	0.630	0.630	0.620	0.620	0.572	374,000
2026-04-24	0.620	0.630	0.620	0.620	0.572	640,000
2026-04-23	0.630	0.630	0.620	0.620	0.572	634,000
2026-04-22	0.630	0.630	0.620	0.620	0.572	542,000
2026-04-21	0.630	0.640	0.620	0.620	0.572	1,814,000
2026-04-20	0.630	0.640	0.620	0.630	0.581	2,866,000
2026-04-17	0.640	0.640	0.630	0.630	0.581	2,448,000
2026-04-16	0.650	0.650	0.640	0.640	0.590	526,000
2026-04-15	0.650	0.650	0.640	0.640	0.590	511,120
2026-04-14	0.640	0.650	0.640	0.640	0.590	1,148,000
2026-04-13	0.630	0.650	0.630	0.640	0.590	1,458,000
2026-04-10	0.640	0.640	0.630	0.630	0.581	604,000
2026-04-09	0.640	0.650	0.630	0.630	0.581	712,000
2026-04-08	0.640	0.650	0.630	0.640	0.590	2,706,000
2026-04-02	0.630	0.640	0.620	0.620	0.572	964,000
2026-04-01	0.630	0.640	0.620	0.630	0.581	1,126,000
2026-03-31	0.630	0.640	0.620	0.620	0.572	4,074,000
2026-03-30	0.630	0.640	0.630	0.630	0.581	2,056,000
2026-03-27	0.640	0.660	0.630	0.630	0.581	8,916,000
2026-03-26	0.680	0.680	0.670	0.670	0.618	808,000
2026-03-25	0.680	0.680	0.670	0.680	0.627	632,000
2026-03-24	0.670	0.680	0.670	0.680	0.627	1,022,000
2026-03-23	0.690	0.690	0.670	0.670	0.618	4,410,000
2026-03-20	0.690	0.700	0.680	0.690	0.636	1,076,000
2026-03-19	0.690	0.700	0.690	0.690	0.636	1,134,000
2026-03-18	0.700	0.710	0.690	0.690	0.636	1,200,000
2026-03-17	0.700	0.700	0.690	0.700	0.646	1,056,000
2026-03-16	0.690	0.700	0.690	0.690	0.636	6,800,000
2026-03-13	0.680	0.700	0.680	0.680	0.627	3,640,000
2026-03-12	0.690	0.700	0.680	0.680	0.627	1,760,000
2026-03-11	0.700	0.700	0.690	0.690	0.636	600,000
2026-03-10	0.690	0.700	0.690	0.690	0.636	3,606,000
2026-03-09	0.690	0.700	0.680	0.700	0.646	3,028,000
2026-03-06	0.700	0.700	0.690	0.690	0.636	1,902,000
2026-03-05	0.690	0.700	0.680	0.700	0.646	4,908,000
2026-03-04	0.700	0.700	0.670	0.690	0.636	9,546,000
2026-03-03	0.690	0.720	0.690	0.710	0.655	11,048,000
2026-03-02	0.680	0.690	0.680	0.690	0.636	3,836,000
2026-02-27	0.680	0.690	0.680	0.680	0.627	4,574,000
2026-02-26	0.690	0.690	0.680	0.690	0.636	3,410,000
2026-02-25	0.680	0.690	0.680	0.690	0.636	2,914,000
2026-02-24	0.690	0.690	0.680	0.680	0.627	5,948,000
2026-02-23	0.680	0.690	0.670	0.690	0.636	1,816,000
2026-02-20	0.680	0.690	0.680	0.690	0.636	858,000
2026-02-16	0.690	0.690	0.680	0.680	0.627	250,000
2026-02-13	0.680	0.690	0.670	0.680	0.627	3,650,000
2026-02-12	0.680	0.690	0.680	0.680	0.627	1,584,000
2026-02-11	0.670	0.690	0.670	0.680	0.627	2,122,000
2026-02-10	0.670	0.680	0.670	0.670	0.618	2,856,000
2026-02-09	0.660	0.670	0.660	0.660	0.609	3,978,000
2026-02-06	0.650	0.670	0.650	0.670	0.618	6,908,000
2026-02-05	0.670	0.680	0.640	0.660	0.609	6,834,000
2026-02-04	0.650	0.690	0.640	0.670	0.618	19,062,000
2026-02-03	0.640	0.650	0.640	0.640	0.590	2,866,000
2026-02-02	0.640	0.650	0.630	0.640	0.590	8,502,000
2026-01-30	0.650	0.650	0.630	0.640	0.590	8,864,000
2026-01-29	0.650	0.660	0.650	0.650	0.599	4,260,000
2026-01-28	0.660	0.670	0.640	0.640	0.590	5,478,000

← NewerPage 3 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.