SOCAM Development Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	1.300	1.330	1.300	1.330	1.260	60,000
2021-12-08	1.350	1.350	1.350	1.350	1.278	30,000
2021-12-07	1.350	1.350	1.350	1.350	1.278	16,000
2021-12-06	1.340	1.340	1.330	1.330	1.260	30,000
2021-12-03	1.330	1.350	1.330	1.350	1.278	20,000
2021-12-02	1.370	1.370	1.340	1.360	1.288	84,000
2021-12-01	1.390	1.390	1.360	1.360	1.288	52,030
2021-11-30	1.340	1.350	1.340	1.350	1.278	30,000
2021-11-29	1.360	1.360	1.360	1.360	1.288	82,000
2021-11-25	1.380	1.380	1.380	1.380	1.307	8,000
2021-11-24	1.370	1.370	1.350	1.360	1.288	64,000
2021-11-23	1.380	1.380	1.330	1.370	1.297	30,000
2021-11-16	1.350	1.440	1.350	1.430	1.354	22,000
2021-11-15	1.360	1.360	1.360	1.360	1.288	4,000
2021-11-12	1.370	1.400	1.370	1.380	1.307	72,000
2021-11-11	1.360	1.400	1.360	1.400	1.326	72,000
2021-11-10	1.380	1.380	1.360	1.380	1.307	148,000
2021-11-09	1.430	1.430	1.360	1.380	1.307	86,000
2021-11-08	1.430	1.550	1.430	1.430	1.354	25,032
2021-11-05	1.480	1.480	1.450	1.450	1.373	116,000
2021-11-04	1.470	1.470	1.440	1.470	1.392	28,873
2021-11-03	1.450	1.450	1.450	1.450	1.373	50,000
2021-11-02	1.460	1.480	1.450	1.480	1.402	39,813
2021-11-01	1.460	1.460	1.460	1.460	1.383	14,000
2021-10-28	1.480	1.480	1.460	1.470	1.392	72,000
2021-10-26	1.560	1.560	1.480	1.500	1.421	184,000
2021-10-25	1.660	1.660	1.580	1.580	1.496	72,000
2021-10-22	1.490	1.490	1.490	1.490	1.411	24,000
2021-10-20	1.510	1.510	1.460	1.480	1.402	210,000
2021-10-19	1.590	1.590	1.510	1.510	1.430	30,000
2021-10-18	1.510	1.640	1.510	1.600	1.515	6,000

← NewerPage 15 of 15 · 871 trading days

Stock splits

No stock splits on record.

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.