Singamas Container Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.660	0.660	0.640	0.650	0.599	3,838,000
2026-01-26	0.660	0.660	0.650	0.650	0.599	2,176,000
2026-01-23	0.670	0.670	0.660	0.660	0.609	3,112,000
2026-01-22	0.660	0.670	0.660	0.660	0.609	2,444,000
2026-01-21	0.660	0.670	0.650	0.660	0.609	1,680,000
2026-01-20	0.650	0.670	0.650	0.660	0.609	6,944,000
2026-01-19	0.650	0.660	0.640	0.650	0.599	15,270,000
2026-01-16	0.690	0.700	0.680	0.690	0.636	2,536,000
2026-01-15	0.690	0.700	0.680	0.680	0.627	2,488,000
2026-01-14	0.690	0.700	0.680	0.690	0.636	1,016,000
2026-01-13	0.690	0.700	0.680	0.690	0.636	2,354,000
2026-01-12	0.680	0.690	0.680	0.690	0.636	1,760,000
2026-01-09	0.690	0.690	0.670	0.680	0.627	6,274,000
2026-01-08	0.690	0.700	0.680	0.690	0.636	3,848,000
2026-01-07	0.690	0.700	0.690	0.690	0.636	592,000
2026-01-06	0.700	0.700	0.690	0.690	0.636	642,000
2026-01-05	0.690	0.700	0.690	0.690	0.636	2,070,000
2026-01-02	0.690	0.700	0.690	0.700	0.646	1,990,000
2025-12-31	0.700	0.700	0.690	0.690	0.636	194,000
2025-12-30	0.690	0.700	0.690	0.700	0.646	1,388,000
2025-12-29	0.700	0.700	0.690	0.690	0.636	4,402,000
2025-12-24	0.690	0.700	0.690	0.700	0.646	316,000
2025-12-23	0.700	0.700	0.690	0.700	0.646	470,000
2025-12-22	0.700	0.700	0.690	0.700	0.646	3,428,000
2025-12-19	0.700	0.700	0.690	0.700	0.646	270,000
2025-12-18	0.690	0.700	0.690	0.700	0.646	910,000
2025-12-17	0.700	0.700	0.690	0.700	0.646	580,000
2025-12-16	0.700	0.710	0.690	0.700	0.646	2,142,000
2025-12-15	0.710	0.720	0.700	0.710	0.655	1,294,000
2025-12-12	0.710	0.720	0.710	0.720	0.664	1,586,000
2025-12-11	0.710	0.720	0.710	0.720	0.664	860,000
2025-12-10	0.710	0.720	0.710	0.720	0.664	736,000
2025-12-09	0.710	0.720	0.710	0.720	0.664	1,998,000
2025-12-08	0.710	0.720	0.700	0.720	0.664	5,324,000
2025-12-05	0.700	0.710	0.700	0.710	0.655	2,918,000
2025-12-04	0.700	0.710	0.700	0.710	0.655	4,594,000
2025-12-03	0.710	0.710	0.700	0.710	0.655	3,288,000
2025-12-02	0.700	0.710	0.700	0.710	0.655	828,000
2025-12-01	0.700	0.710	0.700	0.710	0.655	962,000
2025-11-28	0.700	0.710	0.690	0.700	0.646	2,880,000
2025-11-27	0.700	0.710	0.700	0.710	0.655	996,000
2025-11-26	0.700	0.710	0.690	0.700	0.646	3,980,000
2025-11-25	0.700	0.710	0.700	0.710	0.655	7,088,000
2025-11-24	0.690	0.700	0.680	0.700	0.646	4,336,000
2025-11-21	0.690	0.690	0.680	0.690	0.636	2,846,000
2025-11-20	0.700	0.700	0.690	0.700	0.646	1,700,000
2025-11-19	0.680	0.690	0.680	0.690	0.636	1,930,000
2025-11-18	0.690	0.700	0.680	0.680	0.627	3,677,394
2025-11-17	0.680	0.700	0.670	0.690	0.636	11,296,000
2025-11-14	0.660	0.680	0.660	0.670	0.618	5,056,000
2025-11-13	0.650	0.670	0.650	0.660	0.609	5,500,000
2025-11-12	0.650	0.660	0.650	0.650	0.599	890,000
2025-11-11	0.650	0.660	0.650	0.650	0.599	482,000
2025-11-10	0.650	0.660	0.640	0.650	0.599	1,230,000
2025-11-07	0.650	0.660	0.640	0.650	0.599	874,000
2025-11-06	0.640	0.660	0.640	0.650	0.599	1,296,000
2025-11-05	0.650	0.660	0.640	0.640	0.590	1,288,000
2025-11-04	0.650	0.660	0.650	0.650	0.599	3,202,000
2025-11-03	0.660	0.660	0.650	0.650	0.599	1,576,000
2025-10-31	0.650	0.660	0.640	0.650	0.599	6,266,000

← NewerPage 4 of 21 · 1,229 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.