SOCAM Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 128,000 |
| 2023-01-19 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 22,000 |
| 2023-01-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 32,000 |
| 2023-01-17 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 121,692 |
| 2023-01-13 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 117,516 |
| 2023-01-10 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 6,703 |
| 2023-01-09 | 1.150 | 1.180 | 1.120 | 1.120 | 1.120 | 236,000 |
| 2023-01-06 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 94,000 |
| 2023-01-05 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 36,000 |
| 2023-01-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100,000 |
| 2023-01-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 20,000 |
| 2022-12-30 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 70,202 |
| 2022-12-29 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 42,000 |
| 2022-12-22 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 40,000 |
| 2022-12-20 | 1.130 | 1.130 | 1.060 | 1.100 | 1.100 | 18,000 |
| 2022-12-16 | 1.160 | 1.160 | 1.070 | 1.120 | 1.120 | 22,000 |
| 2022-12-09 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 22,000 |
| 2022-12-08 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 112,000 |
| 2022-12-07 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 2,017 |
| 2022-12-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 72,000 |
| 2022-12-05 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 108,000 |
| 2022-12-02 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 16,000 |
| 2022-12-01 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 33,516 |
| 2022-11-30 | 1.070 | 1.080 | 1.020 | 1.050 | 1.050 | 38,000 |
| 2022-11-29 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 174,000 |
| 2022-11-25 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 6,000 |
| 2022-11-24 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 6,000 |
| 2022-11-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| 2022-11-22 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 12,000 |
| 2022-11-21 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 80,000 |
| 2022-11-17 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 14,000 |
| 2022-11-15 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 71,004 |
| 2022-11-14 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 217,672 |
| 2022-11-11 | 1.040 | 1.060 | 1.000 | 1.060 | 1.060 | 178,000 |
| 2022-11-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 14,000 |
| 2022-11-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-11-07 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 26,000 |
| 2022-11-04 | 1.090 | 1.100 | 1.020 | 1.080 | 1.080 | 68,000 |
| 2022-11-03 | 1.030 | 1.090 | 1.000 | 1.060 | 1.060 | 40,000 |
| 2022-11-02 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 84,000 |
| 2022-11-01 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 86,000 |
| 2022-10-31 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 14,000 |
| 2022-10-26 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 4,000 |
| 2022-10-25 | 1.070 | 1.080 | 1.030 | 1.080 | 1.080 | 52,000 |
| 2022-10-24 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 61,140 |
| 2022-10-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,000 |
| 2022-10-18 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 80,000 |
| 2022-10-17 | 1.140 | 1.140 | 1.080 | 1.120 | 1.120 | 162,000 |
| 2022-10-13 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 105,062 |
| 2022-10-12 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 68,000 |
| 2022-10-11 | 1.180 | 1.200 | 1.130 | 1.180 | 1.180 | 80,000 |
| 2022-10-07 | 1.150 | 1.180 | 1.120 | 1.180 | 1.180 | 126,000 |
| 2022-10-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2022-09-30 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 174,000 |
| 2022-09-28 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 132,000 |
| 2022-09-26 | 1.250 | 1.250 | 1.170 | 1.250 | 1.250 | 128,000 |
| 2022-09-23 | 1.250 | 1.260 | 1.200 | 1.260 | 1.260 | 52,000 |
| 2022-09-20 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 24,000 |
| 2022-09-19 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 72,000 |
| 2022-09-16 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 14,000 |
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.