SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.010	1.060	0.980	0.980	0.980	26,404
2023-07-07	1.000	1.040	1.000	1.040	1.040	62,934
2023-07-06	1.050	1.050	1.010	1.020	1.020	62,000
2023-06-29	1.030	1.060	1.030	1.060	1.060	8,000
2023-06-27	1.050	1.050	1.050	1.050	1.050	6,000
2023-06-23	1.050	1.060	1.050	1.060	1.060	40,000
2023-06-21	1.070	1.070	1.070	1.070	1.070	32,000
2023-06-19	1.100	1.100	1.100	1.100	1.100	30,000
2023-06-13	1.150	1.150	1.070	1.150	1.150	6,000
2023-06-08	1.060	1.150	1.060	1.150	1.150	36,000
2023-06-07	1.070	1.110	1.070	1.110	1.110	2,000
2023-06-06	1.060	1.110	1.060	1.100	1.100	62,064
2023-06-02	1.130	1.140	1.060	1.060	1.060	160,000
2023-06-01	1.080	1.080	1.080	1.080	1.080	2,000
2023-05-31	1.040	1.050	1.040	1.050	1.050	8,057
2023-05-29	1.080	1.130	1.080	1.080	1.080	6,000
2023-05-23	1.140	1.140	1.100	1.100	1.100	126,000
2023-05-19	1.150	1.150	1.100	1.150	1.150	180,000
2023-05-17	1.240	1.240	1.180	1.180	1.180	4,708
2023-05-15	1.170	1.240	1.170	1.170	1.170	16,000
2023-05-12	1.180	1.180	1.180	1.180	1.180	5,063
2023-05-11	1.270	1.270	1.180	1.200	1.200	26,000
2023-05-08	1.240	1.250	1.200	1.220	1.220	234,000
2023-05-05	1.210	1.270	1.210	1.270	1.270	42,000
2023-05-04	1.220	1.230	1.220	1.230	1.230	4,000
2023-04-28	1.220	1.250	1.220	1.250	1.250	10,000
2023-04-25	1.230	1.260	1.230	1.260	1.260	8,000
2023-04-21	1.290	1.290	1.220	1.220	1.220	2,000
2023-04-20	1.220	1.220	1.220	1.220	1.220	2,000
2023-04-18	1.240	1.240	1.230	1.230	1.230	22,000
2023-04-17	1.220	1.240	1.220	1.240	1.240	8,000
2023-04-11	1.320	1.350	1.300	1.300	1.300	254,000
2023-04-06	1.300	1.390	1.270	1.270	1.270	303,876
2023-04-04	1.340	1.390	1.290	1.290	1.290	401,003
2023-04-03	1.290	1.390	1.270	1.270	1.270	290,000
2023-03-31	1.160	1.270	1.150	1.260	1.260	202,000
2023-03-30	1.150	1.200	1.150	1.170	1.170	303,871
2023-03-27	1.150	1.150	1.100	1.100	1.100	88,480
2023-03-24	1.180	1.180	1.170	1.170	1.170	12,000
2023-03-23	1.180	1.180	1.180	1.180	1.180	40,000
2023-03-17	1.190	1.190	1.150	1.190	1.190	6,000
2023-03-09	1.220	1.220	1.160	1.210	1.210	28,000
2023-03-06	1.190	1.190	1.160	1.160	1.160	34,000
2023-03-02	1.190	1.190	1.190	1.190	1.190	12,000
2023-03-01	1.200	1.240	1.200	1.240	1.240	4,000
2023-02-28	1.150	1.150	1.130	1.140	1.140	20,000
2023-02-27	1.150	1.200	1.120	1.200	1.200	26,000
2023-02-24	1.180	1.180	1.130	1.180	1.180	10,000
2023-02-23	1.140	1.160	1.120	1.160	1.160	58,000
2023-02-16	1.230	1.230	1.230	1.230	1.230	20,000
2023-02-10	1.210	1.230	1.200	1.230	1.230	18,000
2023-02-09	1.220	1.220	1.190	1.220	1.220	20,000
2023-02-08	1.210	1.210	1.210	1.210	1.210	24,000
2023-02-07	1.250	1.250	1.250	1.250	1.250	10,000
2023-02-06	1.280	1.280	1.280	1.280	1.280	40,000
2023-02-03	1.280	1.360	1.280	1.280	1.280	90,000
2023-02-01	1.260	1.260	1.210	1.260	1.260	26,000
2023-01-30	1.260	1.260	1.200	1.200	1.200	34,000
2023-01-27	1.240	1.290	1.240	1.260	1.260	32,000
2023-01-26	1.260	1.260	1.250	1.250	1.250	62,000

← NewerPage 11 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.