Snack Empire Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.270	0.275	0.270	0.275	0.274	468,000
2023-08-14	0.280	0.280	0.270	0.270	0.269	272,000
2023-08-11	0.280	0.290	0.280	0.290	0.289	148,000
2023-08-10	0.295	0.295	0.295	0.295	0.294	52,000
2023-08-09	0.295	0.295	0.295	0.295	0.294	12,000
2023-08-08	0.295	0.295	0.295	0.295	0.294	0
2023-08-07	0.285	0.295	0.280	0.295	0.294	240,000
2023-08-04	0.295	0.310	0.295	0.310	0.309	136,000
2023-08-03	0.290	0.305	0.290	0.295	0.294	30,943
2023-08-02	0.300	0.300	0.280	0.290	0.289	204,000
2023-08-01	0.315	0.315	0.275	0.290	0.289	96,000
2023-07-31	0.305	0.315	0.300	0.300	0.299	32,000
2023-07-28	0.300	0.305	0.300	0.305	0.304	8,000
2023-07-27	0.300	0.305	0.300	0.305	0.304	21,871
2023-07-26	0.290	0.300	0.290	0.300	0.299	48,000
2023-07-25	0.290	0.290	0.290	0.290	0.289	0
2023-07-24	0.290	0.290	0.290	0.290	0.289	4,000
2023-07-21	0.285	0.295	0.275	0.290	0.289	28,000
2023-07-20	0.290	0.290	0.270	0.285	0.284	212,878
2023-07-19	0.310	0.310	0.305	0.305	0.304	4,000
2023-07-18	0.300	0.300	0.300	0.300	0.299	10,626
2023-07-14	0.310	0.310	0.290	0.300	0.299	141,976
2023-07-13	0.275	0.290	0.275	0.290	0.289	116,000
2023-07-12	0.270	0.280	0.265	0.275	0.274	323,311
2023-07-11	0.265	0.295	0.265	0.295	0.294	514,207
2023-07-10	0.260	0.290	0.260	0.270	0.269	196,000
2023-07-07	0.275	0.275	0.275	0.275	0.274	12,000
2023-07-06	0.265	0.280	0.265	0.280	0.279	176,929
2023-07-05	0.290	0.290	0.290	0.290	0.289	0
2023-07-04	0.295	0.295	0.290	0.290	0.289	16,000
2023-07-03	0.295	0.300	0.285	0.285	0.284	40,000
2023-06-30	0.280	0.285	0.280	0.285	0.284	53,729
2023-06-29	0.290	0.290	0.290	0.290	0.289	8,000
2023-06-28	0.290	0.290	0.290	0.290	0.289	33,279
2023-06-27	0.290	0.295	0.280	0.285	0.284	178,533
2023-06-26	0.305	0.305	0.300	0.300	0.299	4,000
2023-06-23	0.300	0.310	0.300	0.300	0.299	68,000
2023-06-21	0.310	0.320	0.305	0.315	0.314	108,000
2023-06-20	0.310	0.320	0.310	0.315	0.314	1,736,000
2023-06-19	0.310	0.315	0.300	0.315	0.314	80,000
2023-06-16	0.310	0.315	0.300	0.315	0.314	375,529
2023-06-15	0.315	0.315	0.300	0.310	0.309	142,841
2023-06-14	0.305	0.305	0.305	0.305	0.304	20,000
2023-06-13	0.310	0.310	0.305	0.310	0.309	67,483
2023-06-12	0.310	0.315	0.300	0.315	0.314	68,000
2023-06-09	0.310	0.315	0.310	0.310	0.309	26,995
2023-06-08	0.310	0.310	0.310	0.310	0.309	16,000
2023-06-07	0.310	0.315	0.310	0.315	0.314	12,000
2023-06-06	0.310	0.315	0.295	0.310	0.309	68,000
2023-06-05	0.305	0.320	0.305	0.310	0.309	111,967
2023-06-02	0.310	0.315	0.280	0.305	0.304	540,000
2023-06-01	0.300	0.310	0.300	0.305	0.304	24,000
2023-05-31	0.290	0.305	0.290	0.305	0.304	220,000
2023-05-30	0.320	0.320	0.290	0.315	0.314	12,000
2023-05-29	0.295	0.325	0.295	0.315	0.314	40,000
2023-05-25	0.285	0.300	0.280	0.295	0.294	12,000
2023-05-24	0.295	0.305	0.280	0.300	0.299	142,090
2023-05-23	0.305	0.305	0.305	0.305	0.304	0
2023-05-22	0.310	0.310	0.290	0.305	0.304	16,000
2023-05-19	0.305	0.315	0.305	0.305	0.304	1,097,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-05	0.0010 HKD
2022-12-13	0.0076 HKD
2022-05-20	0.0359 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.