SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.365	0.365	0.365	0.365	0.365	60,000
2025-10-24	0.370	0.375	0.365	0.365	0.365	190,000
2025-10-23	0.375	0.420	0.360	0.380	0.380	125,868
2025-10-22	0.385	0.385	0.385	0.385	0.385	0
2025-10-21	0.385	0.385	0.385	0.385	0.385	260,000
2025-10-20	0.385	0.385	0.385	0.385	0.385	260,000
2025-10-17	0.385	0.385	0.385	0.385	0.385	260,000
2025-10-16	0.385	0.385	0.385	0.385	0.385	260,000
2025-10-15	0.390	0.400	0.385	0.385	0.385	260,000
2025-10-14	0.405	0.405	0.390	0.390	0.390	148,000
2025-10-13	0.410	0.410	0.410	0.410	0.410	101,824
2025-10-10	0.410	0.410	0.410	0.410	0.410	101,824
2025-10-09	0.410	0.410	0.410	0.410	0.410	0
2025-10-08	0.410	0.410	0.410	0.410	0.410	2,000
2025-10-06	0.400	0.400	0.400	0.400	0.400	12,000
2025-10-03	0.400	0.405	0.400	0.405	0.405	4,000
2025-10-02	0.420	0.420	0.420	0.420	0.420	16,000
2025-09-30	0.420	0.420	0.420	0.420	0.420	0
2025-09-29	0.420	0.420	0.420	0.420	0.420	0
2025-09-26	0.420	0.420	0.420	0.420	0.420	0
2025-09-25	0.415	0.415	0.415	0.415	0.415	0
2025-09-24	0.440	0.440	0.415	0.415	0.415	64,000
2025-09-23	0.430	0.430	0.430	0.430	0.430	0
2025-09-22	0.430	0.430	0.430	0.430	0.430	210,000
2025-09-19	0.450	0.450	0.440	0.440	0.440	6,000
2025-09-18	0.460	0.460	0.410	0.460	0.460	4,000
2025-09-17	0.460	0.465	0.460	0.460	0.460	108,000
2025-09-16	0.450	0.450	0.450	0.450	0.450	16,668
2025-09-15	0.435	0.440	0.435	0.440	0.440	34,000
2025-09-12	0.455	0.465	0.455	0.455	0.455	82,000
2025-09-11	0.420	0.470	0.420	0.455	0.455	764,685
2025-09-10	0.410	0.410	0.390	0.410	0.410	56,000
2025-09-09	0.385	0.385	0.385	0.385	0.385	0
2025-09-08	0.385	0.385	0.385	0.385	0.385	0
2025-09-05	0.385	0.385	0.385	0.385	0.385	0
2025-09-04	0.385	0.385	0.385	0.385	0.385	66,000
2025-09-03	0.390	0.390	0.390	0.390	0.390	18,000
2025-09-02	0.390	0.390	0.385	0.390	0.390	320,000
2025-09-01	0.365	0.390	0.365	0.390	0.390	4,000
2025-08-29	0.400	0.400	0.400	0.400	0.400	148,000
2025-08-28	0.410	0.410	0.410	0.410	0.410	148,000
2025-08-27	0.415	0.415	0.415	0.415	0.415	0
2025-08-26	0.415	0.415	0.415	0.415	0.415	0
2025-08-25	0.415	0.415	0.415	0.415	0.415	60,000
2025-08-22	0.445	0.445	0.445	0.445	0.445	0
2025-08-21	0.445	0.445	0.415	0.445	0.445	12,000
2025-08-20	0.400	0.445	0.400	0.445	0.445	120,000
2025-08-19	0.385	0.445	0.385	0.445	0.445	45,002
2025-08-18	0.370	0.375	0.370	0.375	0.375	30,000
2025-08-15	0.390	0.390	0.390	0.390	0.390	6,000
2025-08-14	0.390	0.390	0.390	0.390	0.390	0
2025-08-13	0.390	0.390	0.390	0.390	0.390	52,000
2025-08-12	0.405	0.405	0.405	0.405	0.405	4,669
2025-08-11	0.405	0.440	0.405	0.435	0.435	80,000
2025-08-08	0.400	0.405	0.400	0.405	0.405	83,337
2025-08-07	0.375	0.395	0.375	0.395	0.395	7,158
2025-08-06	0.385	0.385	0.385	0.385	0.385	76,000
2025-08-05	0.380	0.390	0.380	0.390	0.390	22,000
2025-08-04	0.365	0.365	0.355	0.355	0.355	50,000
2025-08-01	0.395	0.400	0.355	0.395	0.395	158,000

← NewerPage 5 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.