SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.660	0.680	0.660	0.680	0.680	12,000
2023-11-30	0.680	0.710	0.650	0.700	0.700	44,000
2023-11-24	0.720	0.750	0.710	0.750	0.750	46,000
2023-11-23	0.740	0.750	0.710	0.710	0.710	24,000
2023-11-20	0.700	0.700	0.680	0.690	0.690	16,000
2023-11-17	0.760	0.760	0.720	0.720	0.720	45,757
2023-11-14	0.680	0.720	0.670	0.720	0.720	24,000
2023-11-13	0.680	0.680	0.680	0.680	0.680	30,000
2023-11-09	0.720	0.720	0.680	0.690	0.690	12,000
2023-11-08	0.700	0.720	0.690	0.710	0.710	98,000
2023-11-07	0.720	0.720	0.720	0.720	0.720	6,000
2023-11-03	0.730	0.730	0.700	0.700	0.700	61,095
2023-11-02	0.750	0.750	0.710	0.720	0.720	137,337
2023-11-01	0.720	0.720	0.710	0.710	0.710	32,000
2023-10-27	0.750	0.750	0.710	0.730	0.730	32,000
2023-10-25	0.730	0.730	0.710	0.730	0.730	32,000
2023-10-19	0.750	0.770	0.710	0.740	0.740	104,000
2023-10-18	0.800	0.800	0.800	0.800	0.800	8,000
2023-10-17	0.760	0.770	0.760	0.770	0.770	24,000
2023-10-13	0.810	0.810	0.810	0.810	0.810	4,000
2023-10-11	0.800	0.800	0.800	0.800	0.800	6,000
2023-10-06	0.800	0.810	0.800	0.810	0.810	12,000
2023-10-03	0.720	0.820	0.720	0.820	0.820	24,000
2023-09-29	0.810	0.810	0.800	0.800	0.800	98,000
2023-09-27	0.810	0.810	0.810	0.810	0.810	12,000
2023-09-26	0.810	0.850	0.810	0.810	0.810	1,352
2023-09-25	0.820	0.820	0.810	0.810	0.810	30,000
2023-09-20	0.810	0.810	0.810	0.810	0.810	5,401
2023-09-19	0.810	0.810	0.810	0.810	0.810	32,000
2023-09-18	0.820	0.820	0.820	0.820	0.820	12,000
2023-09-12	0.810	0.850	0.810	0.850	0.850	16,000
2023-09-06	0.860	0.860	0.840	0.860	0.860	58,000
2023-09-05	0.900	0.900	0.860	0.870	0.870	72,000
2023-09-04	0.890	0.920	0.890	0.910	0.910	71,158
2023-08-31	0.910	0.910	0.890	0.890	0.890	26,000
2023-08-30	0.910	0.910	0.880	0.900	0.900	152,000
2023-08-29	0.910	0.980	0.910	0.980	0.980	38,000
2023-08-28	0.910	0.910	0.910	0.910	0.910	54,000
2023-08-24	0.900	0.920	0.900	0.920	0.920	24,000
2023-08-23	0.890	0.940	0.890	0.910	0.910	34,000
2023-08-21	0.900	0.900	0.900	0.900	0.900	40,000
2023-08-18	0.910	0.910	0.910	0.910	0.910	82,000
2023-08-17	0.930	0.930	0.910	0.930	0.930	1,732
2023-08-16	0.920	0.950	0.920	0.950	0.950	24,000
2023-08-15	0.920	0.920	0.910	0.920	0.920	82,669
2023-08-14	0.990	0.990	0.910	0.920	0.920	198,670
2023-08-10	1.000	1.010	1.000	1.010	1.010	232,000
2023-08-09	1.020	1.030	1.020	1.030	1.030	10,000
2023-08-03	1.060	1.060	1.060	1.060	1.060	4,000
2023-08-02	1.060	1.060	1.060	1.060	1.060	2,000
2023-08-01	1.020	1.040	1.020	1.040	1.040	32,457
2023-07-31	1.100	1.100	1.030	1.100	1.100	44,000
2023-07-27	1.100	1.100	1.010	1.100	1.100	95,892
2023-07-26	1.080	1.080	1.080	1.080	1.080	20,000
2023-07-25	1.050	1.050	1.020	1.020	1.020	28,577
2023-07-24	1.010	1.010	0.980	1.000	1.000	54,000
2023-07-21	1.090	1.100	1.010	1.100	1.100	24,000
2023-07-18	1.010	1.050	1.000	1.050	1.050	22,000
2023-07-14	1.100	1.100	1.030	1.030	1.030	36,000
2023-07-11	0.990	1.080	0.980	1.080	1.080	44,000

← NewerPage 10 of 15 · 868 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.