SOCAM Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.530	0.580	0.530	0.580	0.580	6,000
2024-06-12	0.530	0.580	0.530	0.580	0.580	38,000
2024-06-05	0.560	0.560	0.540	0.540	0.540	130,000
2024-06-04	0.540	0.560	0.530	0.560	0.560	120,000
2024-06-03	0.560	0.570	0.550	0.560	0.560	59,342
2024-05-31	0.540	0.550	0.540	0.550	0.550	4,000
2024-05-30	0.600	0.600	0.600	0.600	0.600	2,000
2024-05-28	0.600	0.600	0.600	0.600	0.600	52,000
2024-05-24	0.590	0.590	0.590	0.590	0.590	44,000
2024-05-23	0.610	0.610	0.590	0.610	0.610	10,000
2024-05-21	0.610	0.630	0.610	0.630	0.630	4,000
2024-05-20	0.640	0.680	0.630	0.670	0.670	66,000
2024-05-17	0.590	0.640	0.590	0.640	0.640	222,000
2024-05-16	0.550	0.630	0.550	0.600	0.600	100,000
2024-05-14	0.590	0.600	0.590	0.600	0.600	84,000
2024-05-10	0.540	0.600	0.540	0.600	0.600	62,000
2024-05-08	0.560	0.560	0.560	0.560	0.560	65,579
2024-05-07	0.510	0.600	0.500	0.600	0.600	52,000
2024-05-03	0.520	0.530	0.520	0.530	0.530	58,000
2024-05-02	0.530	0.530	0.520	0.520	0.520	120,000
2024-04-30	0.530	0.550	0.530	0.530	0.530	57,516
2024-04-29	0.510	0.530	0.510	0.510	0.510	308,000
2024-04-24	0.520	0.520	0.520	0.520	0.520	20,000
2024-04-22	0.570	0.570	0.510	0.570	0.570	241
2024-04-19	0.510	0.570	0.500	0.570	0.570	105,000
2024-04-16	0.540	0.540	0.530	0.530	0.530	180,000
2024-04-09	0.550	0.560	0.550	0.560	0.560	84,000
2024-04-08	0.560	0.570	0.560	0.560	0.560	84,000
2024-04-05	0.560	0.560	0.560	0.560	0.560	2,000
2024-03-28	0.550	0.590	0.550	0.570	0.570	22,000
2024-03-21	0.530	0.540	0.530	0.540	0.540	58,000
2024-03-20	0.560	0.560	0.510	0.530	0.530	56,948
2024-03-18	0.560	0.600	0.540	0.560	0.560	1,046,000
2024-03-15	0.590	0.590	0.560	0.560	0.560	50,000
2024-03-06	0.590	0.590	0.590	0.590	0.590	10,000
2024-02-28	0.580	0.600	0.580	0.600	0.600	10,000
2024-02-27	0.610	0.610	0.580	0.610	0.610	20,000
2024-02-23	0.600	0.650	0.600	0.600	0.600	240,000
2024-02-22	0.600	0.600	0.600	0.600	0.600	150,000
2024-02-21	0.600	0.600	0.600	0.600	0.600	150,000
2024-02-19	0.590	0.600	0.590	0.590	0.590	668
2024-02-16	0.600	0.600	0.580	0.580	0.580	53,516
2024-02-08	0.590	0.600	0.590	0.600	0.600	472,000
2024-02-05	0.590	0.590	0.560	0.570	0.570	120,000
2024-02-02	0.590	0.590	0.590	0.590	0.590	40,000
2024-02-01	0.600	0.600	0.600	0.600	0.600	30,000
2024-01-31	0.600	0.600	0.600	0.600	0.600	94,000
2024-01-30	0.620	0.620	0.600	0.610	0.610	152,000
2024-01-29	0.620	0.650	0.620	0.650	0.650	140,000
2024-01-26	0.620	0.670	0.600	0.670	0.670	72,000
2024-01-22	0.640	0.640	0.610	0.610	0.610	24,000
2024-01-19	0.610	0.640	0.610	0.630	0.630	32,336
2024-01-18	0.620	0.620	0.620	0.620	0.620	4,000
2024-01-17	0.620	0.680	0.620	0.620	0.620	174,000
2024-01-11	0.660	0.700	0.630	0.700	0.700	40,000
2024-01-05	0.720	0.720	0.720	0.720	0.720	30,000
2023-12-28	0.700	0.700	0.700	0.700	0.700	6,000
2023-12-22	0.700	0.700	0.700	0.700	0.700	36,000
2023-12-06	0.700	0.700	0.700	0.700	0.700	2,000
2023-12-04	0.680	0.680	0.680	0.680	0.680	2,000

← NewerPage 9 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.