Singamas Container Holdings Limited - 0716.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.67	0.67	0.67	0.67	0.66	1.07M
September 26, 2025	0.67	0.66	0.66	0.67	0.66	1.38M
September 25, 2025	0.67	0.67	0.67	0.68	0.66	2.26M
September 24, 2025	0.67	0.67	0.67	0.68	0.66	3.54M
September 23, 2025	0.67	0.67	0.67	0.67	0.66	6.05M
September 22, 2025	0.67	0.67	0.67	0.68	0.67	2.97M
September 19, 2025	0.68	0.68	0.68	0.68	0.67	934,000
September 18, 2025	0.68	0.68	0.68	0.68	0.67	2.08M
September 17, 2025	0.68	0.69	0.69	0.69	0.67	3.5M
September 16, 2025	0.68	0.68	0.68	0.68	0.67	3.67M
September 15, 2025	0.68	0.68	0.68	0.68	0.67	2.78M
September 12, 2025	0.71	0.7	0.7	0.71	0.7	3.95M
September 11, 2025	0.71	0.71	0.71	0.71	0.7	2.38M
September 10, 2025	0.71	0.71	0.71	0.71	0.7	1.08M
September 09, 2025	0.7	0.71	0.71	0.71	0.69	6.04M
September 08, 2025	0.69	0.69	0.69	0.7	0.69	4.4M
September 05, 2025	0.7	0.7	0.7	0.7	0.69	5.06M
September 04, 2025	0.7	0.7	0.69	0.7	0.69	1.81M
September 03, 2025	0.69	0.7	0.7	0.71	0.69	4.3M
September 02, 2025	0.7	0.7	0.7	0.7	0.69	3.66M
September 01, 2025	0.7	0.7	0.7	0.71	0.68	14.21M
August 29, 2025	0.72	0.73	0.73	0.73	0.72	4.55M
August 28, 2025	0.73	0.73	0.73	0.73	0.72	3.11M
August 27, 2025	0.72	0.73	0.73	0.73	0.72	5.46M
August 26, 2025	0.73	0.73	0.73	0.73	0.72	2.43M
August 25, 2025	0.72	0.73	0.73	0.73	0.71	4.2M
August 22, 2025	0.72	0.72	0.72	0.72	0.71	2.53M
August 21, 2025	0.72	0.72	0.72	0.72	0.71	2.16M
August 20, 2025	0.72	0.72	0.72	0.72	0.71	2.08M
August 19, 2025	0.72	0.72	0.72	0.72	0.71	1.94M
August 18, 2025	0.72	0.72	0.72	0.72	0.71	3.64M
August 15, 2025	0.72	0.72	0.72	0.72	0.71	3.88M
August 14, 2025	0.71	0.72	0.72	0.72	0.71	4.84M
August 13, 2025	0.71	0.71	0.71	0.71	0.7	3.09M
August 12, 2025	0.71	0.71	0.71	0.71	0.7	2.6M
August 11, 2025	0.7	0.71	0.71	0.71	0.7	6.87M
August 08, 2025	0.7	0.7	0.7	0.7	0.69	612,000
August 07, 2025	0.69	0.7	0.7	0.7	0.68	2.2M
August 06, 2025	0.69	0.69	0.69	0.69	0.68	2.11M
August 05, 2025	0.69	0.69	0.69	0.69	0.68	662,000
August 04, 2025	0.68	0.69	0.69	0.69	0.68	502,000
August 01, 2025	0.69	0.69	0.69	0.69	0.68	1.75M
July 31, 2025	0.69	0.69	0.69	0.69	0.68	2.31M
July 30, 2025	0.7	0.7	0.7	0.7	0.69	6.44M
July 29, 2025	0.7	0.7	0.7	0.7	0.69	454,000
July 28, 2025	0.69	0.7	0.7	0.7	0.69	3.12M
July 25, 2025	0.7	0.7	0.7	0.7	0.69	1.61M
July 24, 2025	0.7	0.7	0.7	0.7	0.69	1.32M
July 23, 2025	0.7	0.7	0.7	0.71	0.7	6.74M
July 22, 2025	0.7	0.7	0.7	0.7	0.69	2.13M
July 21, 2025	0.69	0.7	0.7	0.7	0.68	3.48M
July 18, 2025	0.69	0.69	0.69	0.69	0.68	1.39M
July 17, 2025	0.69	0.69	0.69	0.69	0.68	5.54M
July 16, 2025	0.68	0.69	0.69	0.69	0.68	2.39M
July 15, 2025	0.69	0.68	0.68	0.69	0.68	1.12M
July 14, 2025	0.68	0.69	0.69	0.69	0.67	1.94M
July 11, 2025	0.67	0.68	0.68	0.69	0.66	4.86M
July 10, 2025	0.67	0.67	0.67	0.68	0.66	4.3M
July 09, 2025	0.67	0.67	0.67	0.68	0.67	1.82M
July 08, 2025	0.67	0.67	0.67	0.68	0.67	864,000

Singamas Container Holdings Limited (0716.HK) HKSE