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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	0.68	0.67	0.67	0.68	0.67	1.46M
July 04, 2025	0.68	0.68	0.68	0.68	0.67	2.03M
July 03, 2025	0.68	0.68	0.68	0.69	0.67	2.45M
July 02, 2025	0.67	0.67	0.67	0.68	0.66	1.84M
June 30, 2025	0.67	0.67	0.67	0.67	0.66	1.97M
June 27, 2025	0.69	0.67	0.67	0.69	0.66	7.12M
June 26, 2025	0.72	0.73	0.68	0.73	0.72	7.45M
June 25, 2025	0.72	0.73	0.68	0.73	0.71	4.74M
June 24, 2025	0.73	0.73	0.68	0.73	0.71	3.57M
June 23, 2025	0.69	0.73	0.73	0.73	0.69	8.71M
June 20, 2025	0.7	0.69	0.69	0.71	0.69	5.3M
June 19, 2025	0.71	0.7	0.7	0.71	0.69	7.26M
June 18, 2025	0.71	0.71	0.71	0.72	0.71	838,000
June 17, 2025	0.73	0.72	0.72	0.73	0.71	2.48M
June 16, 2025	0.72	0.73	0.73	0.73	0.71	5.85M
June 13, 2025	0.7	0.72	0.72	0.72	0.7	3.76M
June 12, 2025	0.7	0.71	0.71	0.71	0.69	4.71M
June 11, 2025	0.69	0.7	0.7	0.7	0.69	2.92M
June 10, 2025	0.69	0.69	0.69	0.7	0.69	2.17M
June 09, 2025	0.7	0.69	0.69	0.7	0.69	3.82M
June 06, 2025	0.69	0.69	0.69	0.69	0.68	3.27M
June 05, 2025	0.68	0.67	0.67	0.68	0.67	2.62M
June 04, 2025	0.67	0.67	0.67	0.68	0.67	2.91M
June 03, 2025	0.66	0.67	0.67	0.68	0.66	1.69M
June 02, 2025	0.67	0.66	0.66	0.67	0.66	3.21M
May 30, 2025	0.68	0.67	0.67	0.69	0.67	2.97M
May 29, 2025	0.67	0.69	0.69	0.69	0.67	3.73M
May 28, 2025	0.67	0.67	0.67	0.68	0.67	1.73M
May 27, 2025	0.67	0.68	0.68	0.68	0.67	1.11M
May 26, 2025	0.68	0.67	0.67	0.68	0.67	380,000

Singamas Container Holdings Limited (0716.HK) HKSE