Snack Empire Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.330	0.350	0.330	0.345	0.334	120,000
2022-08-22	0.350	0.360	0.330	0.355	0.344	156,000
2022-08-19	0.370	0.370	0.370	0.370	0.358	0
2022-08-18	0.365	0.375	0.365	0.375	0.363	44,000
2022-08-17	0.350	0.360	0.345	0.360	0.349	152,000
2022-08-16	0.355	0.355	0.340	0.355	0.344	288,000
2022-08-15	0.365	0.365	0.340	0.355	0.344	60,000
2022-08-12	0.330	0.355	0.330	0.355	0.344	20,000
2022-08-11	0.365	0.365	0.320	0.350	0.339	368,000
2022-08-10	0.355	0.365	0.310	0.345	0.334	1,500,000
2022-08-09	0.370	0.380	0.350	0.380	0.368	157,447
2022-08-08	0.395	0.425	0.300	0.370	0.358	5,280,000
2022-08-05	0.430	0.440	0.360	0.425	0.412	496,000
2022-08-04	0.430	0.435	0.395	0.420	0.407	871,576
2022-08-03	0.410	0.445	0.400	0.435	0.421	860,000
2022-08-02	0.460	0.460	0.415	0.435	0.421	1,128,000
2022-08-01	0.400	0.500	0.400	0.460	0.446	5,416,000
2022-07-29	0.370	0.420	0.360	0.400	0.387	1,324,000
2022-07-28	0.365	0.370	0.355	0.360	0.349	112,000
2022-07-27	0.330	0.390	0.325	0.365	0.354	1,152,090
2022-07-26	0.380	0.380	0.355	0.355	0.344	276,000
2022-07-25	0.350	0.370	0.350	0.360	0.349	1,768,000
2022-07-22	0.310	0.370	0.310	0.370	0.358	1,452,000
2022-07-21	0.340	0.360	0.310	0.310	0.300	1,108,000
2022-07-20	0.320	0.340	0.290	0.335	0.325	1,108,000
2022-07-19	0.300	0.310	0.295	0.310	0.300	372,000
2022-07-18	0.325	0.325	0.320	0.320	0.310	40,000
2022-07-15	0.300	0.310	0.300	0.300	0.291	640,000
2022-07-14	0.310	0.320	0.310	0.310	0.300	244,000
2022-07-13	0.295	0.305	0.290	0.300	0.291	596,000
2022-07-12	0.280	0.310	0.280	0.300	0.291	556,000
2022-07-11	0.300	0.310	0.300	0.310	0.300	268,000
2022-07-08	0.305	0.310	0.300	0.300	0.291	284,000
2022-07-07	0.300	0.300	0.300	0.300	0.291	620,000
2022-07-06	0.305	0.305	0.305	0.305	0.295	0
2022-07-05	0.310	0.315	0.280	0.310	0.300	1,438,000
2022-07-04	0.290	0.315	0.290	0.310	0.300	456,000
2022-06-30	0.300	0.300	0.290	0.290	0.281	392,000
2022-06-29	0.295	0.295	0.290	0.290	0.281	24,000
2022-06-28	0.275	0.290	0.275	0.290	0.281	52,000
2022-06-27	0.260	0.270	0.255	0.270	0.262	352,000
2022-06-24	0.260	0.260	0.250	0.255	0.247	164,000
2022-06-23	0.260	0.265	0.260	0.265	0.257	16,000
2022-06-22	0.265	0.265	0.265	0.265	0.257	0
2022-06-21	0.270	0.275	0.250	0.260	0.252	864,000
2022-06-20	0.280	0.280	0.270	0.275	0.266	216,000
2022-06-17	0.285	0.285	0.285	0.285	0.276	0
2022-06-16	0.290	0.290	0.290	0.290	0.281	0
2022-06-15	0.290	0.290	0.290	0.290	0.281	4,000
2022-06-14	0.280	0.290	0.265	0.290	0.281	344,000
2022-06-13	0.280	0.280	0.265	0.280	0.271	255,909
2022-06-10	0.290	0.290	0.285	0.285	0.276	168,000
2022-06-09	0.295	0.310	0.295	0.310	0.300	24,000
2022-06-08	0.300	0.300	0.295	0.295	0.286	52,000
2022-06-07	0.300	0.300	0.295	0.300	0.291	288,000
2022-06-06	0.320	0.320	0.305	0.315	0.305	264,000
2022-06-02	0.315	0.330	0.315	0.325	0.315	228,000
2022-06-01	0.315	0.315	0.315	0.315	0.305	0
2022-05-31	0.315	0.335	0.315	0.315	0.305	92,000
2022-05-30	0.310	0.310	0.310	0.310	0.300	12,000

← NewerPage 18 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.