SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	1.350	1.350	1.280	1.330	1.260	156,000
2022-04-28	1.340	1.350	1.330	1.350	1.278	13,337
2022-04-26	1.350	1.370	1.320	1.350	1.278	266
2022-04-22	1.350	1.350	1.350	1.350	1.278	14,000
2022-04-21	1.310	1.370	1.310	1.370	1.297	10,000
2022-04-20	1.360	1.360	1.360	1.360	1.288	20,000
2022-04-14	1.360	1.360	1.360	1.360	1.288	61,878
2022-04-13	1.340	1.390	1.320	1.370	1.297	42,000
2022-04-12	1.350	1.380	1.300	1.340	1.269	192,000
2022-04-11	1.380	1.380	1.350	1.350	1.278	96,000
2022-04-08	1.390	1.390	1.390	1.390	1.316	3,671
2022-04-07	1.390	1.460	1.390	1.440	1.364	88,000
2022-04-06	1.460	1.460	1.390	1.390	1.316	96,000
2022-04-04	1.400	1.440	1.400	1.430	1.354	214,000
2022-04-01	1.350	1.380	1.340	1.380	1.307	200,000
2022-03-31	1.280	1.360	1.280	1.350	1.278	719,939
2022-03-30	1.190	1.190	1.190	1.190	1.127	30,000
2022-03-29	1.170	1.170	1.170	1.170	1.108	54,000
2022-03-25	1.230	1.240	1.170	1.170	1.108	90,000
2022-03-24	1.160	1.160	1.150	1.160	1.099	198,000
2022-03-23	1.160	1.160	1.160	1.160	1.099	210,000
2022-03-22	1.160	1.190	1.150	1.150	1.089	286,000
2022-03-21	1.170	1.170	1.140	1.150	1.089	138,000
2022-03-18	1.150	1.160	1.150	1.160	1.099	90,000
2022-03-17	1.170	1.170	1.170	1.170	1.108	54,000
2022-03-16	1.080	1.160	1.080	1.160	1.099	174,610
2022-03-15	1.150	1.170	1.080	1.080	1.023	171,401
2022-03-11	1.270	1.270	1.200	1.230	1.165	140,000
2022-03-09	1.200	1.230	1.190	1.230	1.165	122,000
2022-03-08	1.250	1.250	1.220	1.220	1.155	40,000
2022-03-07	1.280	1.280	1.280	1.280	1.212	14,000
2022-03-04	1.270	1.280	1.250	1.280	1.212	40,000
2022-03-03	1.300	1.300	1.290	1.290	1.222	14,000
2022-03-01	1.290	1.320	1.280	1.320	1.250	8,000
2022-02-24	1.300	1.330	1.300	1.330	1.260	2,000
2022-02-23	1.340	1.340	1.340	1.340	1.269	78,000
2022-02-21	1.400	1.400	1.400	1.400	1.326	20,000
2022-02-17	1.350	1.350	1.350	1.350	1.278	2,000
2022-02-16	1.330	1.380	1.330	1.380	1.307	105,308
2022-02-15	1.330	1.330	1.330	1.330	1.260	40,000
2022-02-10	1.340	1.380	1.340	1.370	1.297	4,000
2022-02-09	1.370	1.370	1.340	1.340	1.269	80,000
2022-02-08	1.310	1.410	1.310	1.380	1.307	44,000
2022-02-07	1.300	1.300	1.300	1.300	1.231	36,000
2022-02-04	1.310	1.340	1.310	1.320	1.250	16,000
2022-01-31	1.310	1.310	1.310	1.310	1.241	36,000
2022-01-28	1.320	1.320	1.310	1.310	1.241	20,000
2022-01-27	1.280	1.310	1.280	1.310	1.241	128,000
2022-01-21	1.300	1.320	1.300	1.320	1.250	9,489
2022-01-20	1.390	1.390	1.320	1.340	1.269	46,271
2022-01-14	1.350	1.420	1.340	1.410	1.335	50,000
2022-01-13	1.380	1.380	1.370	1.370	1.297	11,032
2022-01-12	1.350	1.350	1.310	1.320	1.250	14,000
2022-01-11	1.310	1.470	1.310	1.440	1.364	44,000
2022-01-05	1.290	1.290	1.260	1.280	1.212	50,000
2021-12-31	1.260	1.280	1.260	1.280	1.212	26,000
2021-12-30	1.250	1.260	1.250	1.260	1.193	154,334
2021-12-21	1.280	1.280	1.270	1.270	1.203	172,000
2021-12-15	1.290	1.290	1.290	1.290	1.222	2,335
2021-12-14	1.280	1.290	1.260	1.290	1.222	31,402

← NewerPage 14 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.