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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.68	0.69	0.69	0.69	0.68	858,000
February 16, 2026	0.69	0.68	0.68	0.69	0.68	252,000
February 13, 2026	0.68	0.68	0.68	0.69	0.67	3.65M
February 12, 2026	0.68	0.68	0.68	0.69	0.68	1.59M
February 11, 2026	0.67	0.68	0.68	0.69	0.67	2.12M
February 10, 2026	0.67	0.67	0.67	0.68	0.67	2.87M
February 09, 2026	0.66	0.66	0.66	0.67	0.66	3.98M
February 06, 2026	0.65	0.67	0.67	0.67	0.65	6.91M
February 05, 2026	0.67	0.66	0.66	0.68	0.64	6.83M
February 04, 2026	0.65	0.67	0.67	0.69	0.64	19.06M
February 03, 2026	0.64	0.64	0.64	0.65	0.64	2.96M
February 02, 2026	0.64	0.64	0.64	0.65	0.63	8.5M
January 30, 2026	0.65	0.64	0.64	0.65	0.63	8.95M
January 29, 2026	0.65	0.65	0.65	0.66	0.65	4.26M
January 28, 2026	0.66	0.64	0.64	0.67	0.64	5.49M
January 27, 2026	0.66	0.65	0.65	0.66	0.64	3.84M
January 26, 2026	0.66	0.65	0.65	0.66	0.65	2.18M
January 23, 2026	0.67	0.66	0.66	0.67	0.66	3.11M
January 22, 2026	0.66	0.66	0.66	0.67	0.66	2.45M
January 21, 2026	0.66	0.66	0.66	0.67	0.65	1.68M
January 20, 2026	0.65	0.66	0.66	0.67	0.65	6.95M
January 19, 2026	0.65	0.65	0.65	0.66	0.64	15.35M
January 16, 2026	0.69	0.69	0.69	0.7	0.68	2.53M
January 15, 2026	0.69	0.68	0.68	0.7	0.68	2.51M
January 14, 2026	0.69	0.69	0.69	0.7	0.68	1.01M
January 13, 2026	0.69	0.69	0.69	0.7	0.68	2.36M
January 12, 2026	0.68	0.69	0.69	0.69	0.68	1.76M
January 09, 2026	0.69	0.68	0.68	0.69	0.67	6.27M
January 08, 2026	0.69	0.69	0.69	0.7	0.68	3.85M
January 07, 2026	0.69	0.69	0.69	0.7	0.69	592,000
January 06, 2026	0.7	0.69	0.69	0.7	0.69	642,000
January 05, 2026	0.69	0.69	0.69	0.7	0.69	2.18M
January 02, 2026	0.69	0.7	0.7	0.7	0.69	1.99M
December 31, 2025	0.7	0.69	0.69	0.7	0.69	210,000
December 30, 2025	0.69	0.7	0.7	0.7	0.69	1.39M
December 29, 2025	0.7	0.69	0.69	0.7	0.69	4.4M
December 24, 2025	0.69	0.7	0.7	0.7	0.69	322,000
December 23, 2025	0.7	0.7	0.7	0.7	0.69	466,000
December 22, 2025	0.7	0.7	0.7	0.7	0.69	3.43M
December 19, 2025	0.7	0.7	0.7	0.7	0.69	266,000
December 18, 2025	0.69	0.7	0.7	0.7	0.69	910,000
December 17, 2025	0.7	0.7	0.7	0.7	0.69	580,000
December 16, 2025	0.7	0.7	0.7	0.71	0.69	2.14M
December 15, 2025	0.71	0.71	0.71	0.72	0.7	1.29M
December 12, 2025	0.71	0.72	0.72	0.72	0.71	1.58M
December 11, 2025	0.71	0.72	0.72	0.72	0.71	860,000
December 10, 2025	0.71	0.72	0.72	0.72	0.71	736,000
December 09, 2025	0.71	0.72	0.72	0.72	0.71	2M
December 08, 2025	0.71	0.72	0.72	0.72	0.7	5.32M
December 05, 2025	0.7	0.71	0.71	0.71	0.7	2.92M
December 04, 2025	0.7	0.71	0.71	0.71	0.7	4.59M
December 03, 2025	0.71	0.71	0.71	0.71	0.7	3.29M
December 02, 2025	0.7	0.71	0.71	0.71	0.7	828,000
December 01, 2025	0.7	0.71	0.71	0.71	0.7	962,000
November 28, 2025	0.7	0.7	0.7	0.71	0.69	3.27M
November 27, 2025	0.7	0.71	0.71	0.71	0.7	996,000
November 26, 2025	0.7	0.7	0.7	0.71	0.69	3.98M
November 25, 2025	0.7	0.71	0.71	0.71	0.7	7.09M
November 24, 2025	0.69	0.7	0.7	0.7	0.68	4.34M
November 21, 2025	0.69	0.69	0.69	0.69	0.68	3M

Singamas Container Holdings Limited (0716.HK) HKSE