SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.480	0.530	0.470	0.500	0.500	102,000
2024-11-08	0.520	0.520	0.510	0.510	0.510	32,335
2024-11-07	0.550	0.550	0.500	0.510	0.510	222,000
2024-11-04	0.490	0.520	0.490	0.520	0.520	70,000
2024-10-31	0.510	0.510	0.510	0.510	0.510	40,000
2024-10-30	0.530	0.530	0.510	0.510	0.510	52,000
2024-10-29	0.530	0.530	0.520	0.530	0.530	72,000
2024-10-25	0.500	0.500	0.500	0.500	0.500	10,000
2024-10-18	0.500	0.530	0.500	0.530	0.530	142,000
2024-10-14	0.500	0.510	0.500	0.510	0.510	22,000
2024-10-10	0.500	0.500	0.500	0.500	0.500	2,000
2024-10-09	0.520	0.520	0.485	0.500	0.500	116,000
2024-10-08	0.570	0.570	0.500	0.520	0.520	308,391
2024-10-07	0.570	0.650	0.570	0.610	0.610	386,467
2024-10-04	0.560	0.620	0.540	0.560	0.560	121,539
2024-10-03	0.680	0.700	0.550	0.560	0.560	383,269
2024-10-02	0.500	0.650	0.495	0.650	0.650	901,000
2024-09-30	0.480	0.500	0.470	0.490	0.490	260,000
2024-09-27	0.460	0.460	0.440	0.455	0.455	22,000
2024-09-26	0.450	0.450	0.440	0.440	0.440	60,000
2024-09-25	0.430	0.435	0.430	0.435	0.435	58,000
2024-09-24	0.425	0.445	0.415	0.435	0.435	169,873
2024-09-23	0.415	0.415	0.415	0.415	0.415	12,000
2024-09-19	0.420	0.425	0.420	0.425	0.425	152,000
2024-09-13	0.425	0.425	0.420	0.420	0.420	202,000
2024-09-12	0.420	0.425	0.420	0.425	0.425	4,000
2024-09-04	0.430	0.440	0.420	0.440	0.440	24,000
2024-09-03	0.440	0.440	0.440	0.440	0.440	122,000
2024-09-02	0.445	0.445	0.445	0.445	0.445	2,000
2024-08-30	0.455	0.455	0.445	0.450	0.450	352,000
2024-08-29	0.445	0.455	0.445	0.455	0.455	12,000
2024-08-27	0.480	0.480	0.455	0.475	0.475	113,013
2024-08-26	0.480	0.480	0.480	0.480	0.480	14,000
2024-08-23	0.440	0.480	0.440	0.480	0.480	66,000
2024-08-20	0.465	0.465	0.465	0.465	0.465	4,000
2024-08-19	0.435	0.455	0.435	0.455	0.455	23,671
2024-08-15	0.455	0.460	0.455	0.455	0.455	54,000
2024-08-12	0.440	0.450	0.440	0.450	0.450	32,000
2024-08-09	0.460	0.460	0.435	0.460	0.460	34,000
2024-08-07	0.480	0.480	0.445	0.445	0.445	110,000
2024-08-01	0.450	0.450	0.450	0.450	0.450	4,000
2024-07-31	0.450	0.470	0.450	0.460	0.460	6,000
2024-07-30	0.470	0.470	0.470	0.470	0.470	50,000
2024-07-29	0.450	0.460	0.450	0.460	0.460	2,000
2024-07-23	0.465	0.465	0.465	0.465	0.465	30,000
2024-07-22	0.445	0.460	0.445	0.460	0.460	40,000
2024-07-16	0.455	0.455	0.445	0.450	0.450	118,000
2024-07-11	0.450	0.475	0.450	0.475	0.475	3,768
2024-07-10	0.470	0.470	0.455	0.470	0.470	102,000
2024-07-09	0.485	0.485	0.480	0.480	0.480	8,000
2024-07-08	0.510	0.510	0.480	0.480	0.480	149,803
2024-07-05	0.540	0.540	0.530	0.530	0.530	54,000
2024-07-04	0.510	0.540	0.500	0.540	0.540	104,000
2024-07-03	0.520	0.520	0.510	0.510	0.510	60,000
2024-06-28	0.530	0.530	0.520	0.530	0.530	178,000
2024-06-27	0.540	0.540	0.530	0.530	0.530	38,000
2024-06-25	0.560	0.560	0.560	0.560	0.560	10,000
2024-06-20	0.580	0.580	0.530	0.530	0.530	5,956
2024-06-19	0.530	0.540	0.530	0.540	0.540	30,000
2024-06-14	0.540	0.580	0.530	0.540	0.540	52,000

← NewerPage 8 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.