SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.365	0.395	0.365	0.395	0.395	19,000
2025-05-06	0.360	0.360	0.360	0.360	0.360	0
2025-05-02	0.350	0.350	0.350	0.350	0.350	0
2025-04-29	0.350	0.350	0.335	0.340	0.340	110,000
2025-04-23	0.365	0.365	0.330	0.350	0.350	150,000
2025-04-22	0.395	0.400	0.375	0.380	0.380	16,000
2025-04-11	0.400	0.400	0.335	0.360	0.360	125,268
2025-04-08	0.350	0.350	0.350	0.350	0.350	70,000
2025-04-07	0.360	0.360	0.355	0.355	0.355	116,000
2025-04-03	0.375	0.400	0.375	0.400	0.400	24,000
2025-03-31	0.395	0.400	0.385	0.385	0.385	126,000
2025-03-28	0.430	0.430	0.380	0.390	0.390	56,000
2025-03-27	0.435	0.435	0.360	0.435	0.435	54,069
2025-03-21	0.380	0.450	0.380	0.450	0.450	136,000
2025-03-20	0.390	0.400	0.390	0.400	0.400	2,000
2025-03-19	0.430	0.440	0.370	0.430	0.430	274
2025-03-17	0.455	0.455	0.440	0.440	0.440	10,000
2025-03-14	0.375	0.375	0.375	0.375	0.375	30,000
2025-03-13	0.360	0.375	0.360	0.375	0.375	12,000
2025-03-11	0.380	0.380	0.365	0.380	0.380	194,000
2025-03-10	0.395	0.395	0.390	0.390	0.390	338,000
2025-03-07	0.410	0.410	0.400	0.405	0.405	4,000
2025-03-06	0.410	0.410	0.410	0.410	0.410	49,032
2025-03-05	0.410	0.410	0.400	0.405	0.405	52,000
2025-03-04	0.425	0.425	0.425	0.425	0.425	4,000
2025-02-27	0.440	0.440	0.425	0.425	0.425	86,345
2025-02-26	0.410	0.410	0.405	0.410	0.410	86,000
2025-02-25	0.420	0.420	0.420	0.420	0.420	74,000
2025-02-24	0.420	0.420	0.420	0.420	0.420	143,368
2025-02-21	0.460	0.460	0.425	0.425	0.425	178,365
2025-02-20	0.460	0.460	0.430	0.440	0.440	59,032
2025-02-18	0.440	0.440	0.425	0.440	0.440	8,000
2025-02-14	0.460	0.480	0.460	0.480	0.480	10,000
2025-02-13	0.450	0.450	0.440	0.445	0.445	22,000
2025-02-11	0.450	0.450	0.450	0.450	0.450	8,000
2025-02-10	0.460	0.460	0.460	0.460	0.460	38,000
2025-02-07	0.440	0.450	0.440	0.450	0.450	30,669
2025-02-05	0.440	0.460	0.440	0.440	0.440	1,516
2025-02-04	0.440	0.440	0.440	0.440	0.440	3,063
2025-02-03	0.440	0.445	0.440	0.445	0.445	2,000
2025-01-28	0.445	0.455	0.445	0.455	0.455	9,003
2025-01-22	0.465	0.480	0.445	0.465	0.465	129
2025-01-20	0.460	0.465	0.460	0.465	0.465	22,000
2025-01-17	0.450	0.450	0.450	0.450	0.450	100,000
2025-01-14	0.455	0.475	0.455	0.475	0.475	14,000
2025-01-13	0.445	0.475	0.440	0.475	0.475	12,000
2025-01-09	0.480	0.480	0.480	0.480	0.480	52,000
2024-12-31	0.530	0.540	0.470	0.530	0.530	52,000
2024-12-30	0.485	0.550	0.480	0.485	0.485	86,000
2024-12-27	0.450	0.455	0.450	0.455	0.455	4,000
2024-12-19	0.465	0.485	0.445	0.465	0.465	60,000
2024-12-16	0.465	0.465	0.465	0.465	0.465	14,000
2024-12-12	0.460	0.470	0.450	0.460	0.460	27,559
2024-12-10	0.460	0.485	0.460	0.485	0.485	38,000
2024-11-27	0.470	0.485	0.470	0.485	0.485	4,000
2024-11-25	0.490	0.500	0.465	0.485	0.485	106,000
2024-11-22	0.455	0.460	0.455	0.460	0.460	2,373
2024-11-18	0.500	0.500	0.490	0.490	0.490	8,000
2024-11-15	0.500	0.500	0.500	0.500	0.500	64,000
2024-11-11	0.480	0.530	0.470	0.500	0.500	102,000

← NewerPage 7 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.