SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.220	1.220	1.190	1.200	1.200	4,000
2022-09-13	1.260	1.260	1.230	1.260	1.260	12,000
2022-09-06	1.230	1.290	1.230	1.290	1.290	116,000
2022-09-01	1.290	1.290	1.290	1.290	1.290	50,000
2022-08-31	1.260	1.260	1.260	1.260	1.260	75,337
2022-08-30	1.260	1.370	1.250	1.360	1.360	94,128
2022-08-29	1.330	1.330	1.320	1.320	1.320	2,000
2022-08-24	1.320	1.320	1.280	1.320	1.320	18,000
2022-08-22	1.320	1.330	1.320	1.320	1.320	42,000
2022-08-19	1.340	1.340	1.320	1.320	1.320	4,000
2022-08-18	1.310	1.310	1.310	1.310	1.310	4,000
2022-08-17	1.300	1.300	1.300	1.300	1.300	8,000
2022-08-16	1.300	1.300	1.280	1.280	1.280	5,516
2022-08-15	1.280	1.280	1.280	1.280	1.280	30,335
2022-08-12	1.280	1.280	1.260	1.260	1.260	42,000
2022-08-08	1.160	1.260	1.160	1.260	1.260	10,000
2022-08-05	1.270	1.280	1.200	1.200	1.200	100,000
2022-08-02	1.200	1.200	1.170	1.180	1.180	70,000
2022-08-01	1.230	1.230	1.230	1.230	1.230	18,000
2022-07-29	1.240	1.240	1.210	1.230	1.230	114,000
2022-07-28	1.270	1.270	1.270	1.270	1.270	50,000
2022-07-27	1.280	1.280	1.280	1.280	1.280	112,000
2022-07-26	1.280	1.300	1.270	1.280	1.280	10,000
2022-07-25	1.250	1.280	1.250	1.280	1.280	14,000
2022-07-22	1.250	1.270	1.250	1.270	1.270	138,000
2022-07-21	1.270	1.280	1.270	1.270	1.270	50,000
2022-07-20	1.280	1.280	1.280	1.280	1.280	68,000
2022-07-19	1.280	1.280	1.210	1.210	1.210	159,147
2022-07-14	1.260	1.260	1.260	1.260	1.260	48,000
2022-07-13	1.250	1.250	1.250	1.250	1.250	20,000
2022-07-11	1.270	1.270	1.270	1.270	1.270	8,000
2022-07-08	1.240	1.250	1.240	1.250	1.250	30,000
2022-07-07	1.260	1.270	1.260	1.270	1.270	60,000
2022-07-06	1.310	1.310	1.230	1.310	1.310	649
2022-07-04	1.360	1.360	1.350	1.350	1.350	2,000
2022-06-30	1.260	1.260	1.220	1.220	1.220	30,000
2022-06-29	1.280	1.280	1.220	1.250	1.250	60,000
2022-06-28	1.300	1.300	1.270	1.270	1.270	12,000
2022-06-27	1.300	1.300	1.300	1.300	1.300	14,000
2022-06-23	1.230	1.270	1.230	1.270	1.270	88,000
2022-06-20	1.240	1.240	1.230	1.240	1.240	18,000
2022-06-16	1.240	1.240	1.240	1.240	1.240	34,000
2022-06-15	1.240	1.240	1.240	1.240	1.240	16,339
2022-06-13	1.380	1.380	1.240	1.240	1.240	16,547
2022-06-09	1.260	1.260	1.190	1.230	1.230	4,000
2022-06-08	1.250	1.250	1.250	1.250	1.250	10,000
2022-06-07	1.320	1.330	1.300	1.320	1.250	140,000
2022-06-02	1.290	1.320	1.290	1.320	1.250	4,355
2022-06-01	1.310	1.390	1.310	1.330	1.260	371,000
2022-05-31	1.310	1.320	1.260	1.310	1.241	164,000
2022-05-26	1.290	1.310	1.290	1.310	1.241	6,000
2022-05-24	1.320	1.320	1.300	1.320	1.250	154,000
2022-05-20	1.370	1.390	1.370	1.380	1.307	30,000
2022-05-19	1.310	1.370	1.310	1.370	1.297	12,000
2022-05-17	1.370	1.380	1.310	1.370	1.297	350
2022-05-16	1.280	1.370	1.280	1.370	1.297	76,000
2022-05-11	1.260	1.260	1.250	1.260	1.193	52,000
2022-05-06	1.290	1.380	1.290	1.290	1.222	40,000
2022-05-04	1.300	1.320	1.290	1.290	1.222	100,000
2022-05-03	1.320	1.320	1.290	1.300	1.231	247,003

← NewerPage 13 of 15 · 871 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.