Sing Lee Software Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.025	0.025	0.025	0.025	0.025	0
2025-08-01	0.023	0.025	0.023	0.025	0.025	415,000
2025-07-31	0.023	0.023	0.023	0.023	0.023	65,000
2025-07-30	0.024	0.024	0.024	0.024	0.024	0
2025-07-29	0.024	0.024	0.024	0.024	0.024	0
2025-07-28	0.025	0.025	0.022	0.023	0.023	865,000
2025-07-25	0.028	0.028	0.025	0.025	0.025	140,000
2025-07-24	0.028	0.028	0.028	0.028	0.028	0
2025-07-23	0.028	0.028	0.028	0.028	0.028	0
2025-07-22	0.029	0.029	0.024	0.029	0.029	140,000
2025-07-21	0.024	0.028	0.024	0.024	0.024	305,000
2025-07-18	0.026	0.026	0.024	0.024	0.024	80,000
2025-07-17	0.026	0.026	0.026	0.026	0.026	0
2025-07-16	0.028	0.028	0.026	0.026	0.026	10,000
2025-07-15	0.027	0.027	0.027	0.027	0.027	110,000
2025-07-14	0.028	0.028	0.024	0.026	0.026	15,000
2025-07-11	0.030	0.030	0.028	0.028	0.028	10,000
2025-07-10	0.026	0.030	0.026	0.026	0.026	985,000
2025-07-09	0.031	0.036	0.026	0.031	0.031	515,000
2025-07-08	0.022	0.035	0.021	0.031	0.031	2,455,000
2025-07-07	0.023	0.023	0.022	0.022	0.022	355,000
2025-07-04	0.023	0.023	0.022	0.023	0.023	1,620,000
2025-07-03	0.025	0.025	0.025	0.025	0.025	5,000
2025-07-02	0.026	0.027	0.024	0.025	0.025	280,000
2025-06-30	0.023	0.023	0.023	0.023	0.023	470,000
2025-06-27	0.025	0.028	0.025	0.028	0.028	35,000
2025-06-26	0.026	0.026	0.026	0.026	0.026	0
2025-06-25	0.027	0.027	0.027	0.027	0.027	210,000
2025-06-24	0.026	0.028	0.023	0.028	0.028	1,695,000
2025-06-23	0.025	0.025	0.025	0.025	0.025	35,000
2025-06-20	0.028	0.029	0.025	0.027	0.027	350,000
2025-06-19	0.022	0.028	0.022	0.026	0.026	1,075,000
2025-06-18	0.021	0.021	0.021	0.021	0.021	75,000
2025-06-17	0.020	0.020	0.020	0.020	0.020	75,000
2025-06-16	0.022	0.022	0.020	0.020	0.020	35,000
2025-06-13	0.020	0.020	0.020	0.020	0.020	0
2025-06-12	0.018	0.021	0.018	0.020	0.020	1,070,000
2025-06-11	0.020	0.020	0.020	0.020	0.020	10,000
2025-06-10	0.020	0.020	0.020	0.020	0.020	0
2025-06-09	0.020	0.020	0.020	0.020	0.020	0
2025-06-06	0.020	0.020	0.020	0.020	0.020	135,000
2025-06-05	0.018	0.018	0.018	0.018	0.018	0
2025-06-04	0.018	0.018	0.018	0.018	0.018	0
2025-06-03	0.018	0.018	0.018	0.018	0.018	40,000
2025-06-02	0.018	0.018	0.018	0.018	0.018	0
2025-05-30	0.018	0.018	0.018	0.018	0.018	0
2025-05-29	0.018	0.018	0.018	0.018	0.018	0
2025-05-28	0.020	0.020	0.018	0.018	0.018	140,000
2025-05-27	0.018	0.018	0.018	0.018	0.018	525,000
2025-05-26	0.019	0.019	0.019	0.019	0.019	0
2025-05-23	0.019	0.019	0.019	0.019	0.019	0
2025-05-22	0.019	0.019	0.019	0.019	0.019	0
2025-05-21	0.019	0.019	0.019	0.019	0.019	0
2025-05-20	0.019	0.019	0.019	0.019	0.019	25,000
2025-05-19	0.020	0.020	0.019	0.019	0.019	560,000
2025-05-16	0.020	0.020	0.018	0.020	0.020	3,745,000
2025-05-15	0.020	0.020	0.020	0.020	0.020	0
2025-05-14	0.020	0.020	0.020	0.020	0.020	0
2025-05-13	0.022	0.022	0.021	0.021	0.021	105,000
2025-05-12	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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