Singamas Container Holdings Lt Recent Share Price (HKEX:716)

4 Followers HKEX:716 - Singamas Container Holdings Ltd Singamas Container Holdings Lt
Sector: Materials, Industry: Metal & Glass Containers

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Dec 2008	HKD	0.55	0.56	0.54	0.55	0.421	0.0 (0.0%)	6,788,322
17 Dec 2008	HKD	0.55	0.57	0.54	0.55	0.421	0.0 (0.0%)	7,039,161
16 Dec 2008	HKD	0.54	0.55	0.53	0.55	0.421	-0.01 (-1.79%)	3,020,516
15 Dec 2008	HKD	0.58	0.6	0.55	0.56	0.4286	-0.02 (-3.45%)	2,683,452
12 Dec 2008	HKD	0.6	0.63	0.56	0.58	0.444	-0.02 (-3.33%)	3,613,480
11 Dec 2008	HKD	0.65	0.69	0.6	0.6	0.4593	-0.04 (-6.25%)	27,746,419
10 Dec 2008	HKD	0.67	0.67	0.61	0.64	0.4899	-0.01 (-1.54%)	5,338,161
9 Dec 2008	HKD	0.69	0.7	0.61	0.65	0.4975	0.0 (0.0%)	2,427,387
8 Dec 2008	HKD	0.55	0.65	0.55	0.65	0.4975	+0.1 (+18.18%)	2,887,258
5 Dec 2008	HKD	0.6	0.6	0.54	0.55	0.421	-0.06 (-9.84%)	2,740,935
4 Dec 2008	HKD	0.61	0.62	0.58	0.61	0.4669	+0.04 (+7.02%)	381,484
3 Dec 2008	HKD	0.61	0.61	0.57	0.57	0.4363	-0.03 (-5%)	841,355
2 Dec 2008	HKD	0.52	0.6	0.52	0.6	0.4593	+0.02 (+3.45%)	654,271
1 Dec 2008	HKD	0.56	0.59	0.56	0.58	0.444	+0.02 (+3.57%)	1,444,935
28 Nov 2008	HKD	0.56	0.6	0.54	0.56	0.4286	-0.01 (-1.75%)	721,161
27 Nov 2008	HKD	0.56	0.63	0.55	0.57	0.4363	+0.01 (+1.79%)	2,983,935
26 Nov 2008	HKD	0.55	0.56	0.54	0.56	0.4286	0.0 (0.0%)	410,226
25 Nov 2008	HKD	0.57	0.58	0.55	0.56	0.4286	-0.03 (-5.08%)	444,194
24 Nov 2008	HKD	0.62	0.62	0.56	0.59	0.4516	-0.01 (-1.67%)	840,048
21 Nov 2008	HKD	0.58	0.6	0.58	0.6	0.4593	+0.01 (+1.69%)	224,710
20 Nov 2008	HKD	0.58	0.59	0.5	0.59	0.4516	+0.03 (+5.36%)	253,452
19 Nov 2008	HKD	0.57	0.57	0.56	0.56	0.4286	-0.02 (-3.45%)	324,000
18 Nov 2008	HKD	0.59	0.59	0.58	0.58	0.444	-0.03 (-4.92%)	339,677
17 Nov 2008	HKD	0.59	0.63	0.59	0.61	0.4669	0.0 (0.0%)	250,839
14 Nov 2008	HKD	0.61	0.61	0.6	0.61	0.4669	-0.01 (-1.61%)	697,645
13 Nov 2008	HKD	0.58	0.62	0.58	0.62	0.4746	0.0 (0.0%)	1,363,935
12 Nov 2008	HKD	0.6	0.67	0.6	0.62	0.4746	-0.08 (-11.43%)	1,583,419
11 Nov 2008	HKD	0.7	0.74	0.68	0.7	0.5358	0.0 (0.0%)	402,387
10 Nov 2008	HKD	0.7	0.76	0.68	0.7	0.5358	+0.02 (+2.94%)	5,301,581
7 Nov 2008	HKD	0.63	0.68	0.63	0.68	0.5205	+0.01 (+1.49%)	661,065

Unicorn Response |