SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.765	0.765	0.670	0.690	0.690	6,000
2026-10-16	0.710	0.765	0.690	0.765	0.765	300,000
2026-10-15	0.665	0.670	0.665	0.665	0.665	120,000
2026-10-14	0.695	0.695	0.665	0.665	0.665	30,000
2026-10-13	0.715	0.715	0.670	0.690	0.690	170,000
2026-10-12	0.720	0.740	0.715	0.740	0.740	10,000
2026-10-09	0.715	0.715	0.715	0.715	0.715	10,000
2026-10-08	0.790	0.790	0.715	0.715	0.715	152,000
2026-10-07	0.800	0.845	0.755	0.800	0.800	266,516
2026-10-06	0.700	0.850	0.630	0.840	0.840	1,186,000
2026-10-05	0.590	0.730	0.590	0.715	0.715	684,000
2026-10-02	0.545	0.600	0.540	0.590	0.590	940,000
2026-09-30	0.535	0.550	0.535	0.550	0.550	350,000
2026-09-29	0.530	0.535	0.530	0.530	0.530	140,000
2026-09-28	0.495	0.515	0.490	0.515	0.515	42,000
2026-09-25	0.530	0.530	0.465	0.530	0.530	40,000
2026-09-24	0.500	0.500	0.495	0.500	0.500	34,000
2026-09-23	0.535	0.535	0.500	0.535	0.535	74,000
2026-09-22	0.510	0.510	0.465	0.480	0.480	84,000
2026-09-21	0.455	0.515	0.430	0.515	0.515	218,000
2026-09-18	0.465	0.465	0.450	0.455	0.455	34,000
2026-09-17	0.475	0.475	0.465	0.465	0.465	84,000
2026-09-16	0.465	0.465	0.465	0.465	0.465	68,000
2026-09-15	0.500	0.500	0.470	0.470	0.470	138,000
2026-09-14	0.505	0.505	0.505	0.505	0.505	0
2026-09-11	0.485	0.505	0.485	0.505	0.505	74,000
2026-09-10	0.510	0.510	0.510	0.510	0.510	32,000
2026-09-09	0.535	0.535	0.510	0.535	0.535	404,000
2026-09-08	0.505	0.530	0.500	0.530	0.530	392,000
2026-09-07	0.455	0.545	0.455	0.530	0.530	1,280,934
2026-09-04	0.390	0.465	0.390	0.450	0.450	1,362,000
2026-09-03	0.390	0.390	0.355	0.370	0.370	334,000
2026-09-02	0.385	0.400	0.385	0.385	0.385	392,000
2026-09-01	0.360	0.360	0.350	0.350	0.350	12,000
2026-08-31	0.390	0.390	0.390	0.390	0.390	88,000
2026-08-28	0.370	0.390	0.370	0.390	0.390	320,000
2026-08-27	0.370	0.370	0.360	0.370	0.370	102,000
2026-08-26	0.370	0.370	0.360	0.360	0.360	102,000
2026-08-25	0.350	0.360	0.340	0.360	0.360	222,000
2026-08-24	0.385	0.390	0.340	0.355	0.355	52,000
2026-08-21	0.375	0.375	0.375	0.375	0.375	16,000
2026-08-20	0.370	0.370	0.370	0.370	0.370	58,000
2026-08-19	0.365	0.370	0.365	0.370	0.370	4,000
2026-08-18	0.360	0.360	0.360	0.360	0.360	0
2026-08-17	0.360	0.360	0.360	0.360	0.360	370,000
2026-08-14	0.355	0.355	0.355	0.355	0.355	0
2026-08-13	0.355	0.355	0.355	0.355	0.355	0
2026-08-12	0.355	0.355	0.355	0.355	0.355	0
2026-08-11	0.355	0.355	0.355	0.355	0.355	0
2026-08-10	0.350	0.355	0.330	0.355	0.355	76,000
2026-08-07	0.350	0.350	0.350	0.350	0.350	0
2026-08-06	0.335	0.355	0.335	0.340	0.340	226,000
2026-08-05	0.325	0.335	0.300	0.335	0.335	112,000
2026-08-04	0.290	0.290	0.290	0.290	0.290	12,000
2026-08-03	0.315	0.315	0.290	0.295	0.295	4,000
2026-07-31	0.335	0.335	0.275	0.305	0.305	218,000
2026-07-30	0.330	0.335	0.295	0.330	0.330	674
2026-07-29	0.330	0.330	0.305	0.330	0.330	674
2026-07-28	0.330	0.335	0.295	0.330	0.330	88,000
2026-07-27	0.275	0.325	0.275	0.325	0.325	62,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-08	0.0700 HKD

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