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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.65	0.65	0.65	0.66	0.64	874,000
November 06, 2025	0.64	0.65	0.65	0.66	0.64	1.3M
November 05, 2025	0.65	0.64	0.64	0.66	0.64	1.36M
November 04, 2025	0.65	0.65	0.65	0.66	0.65	3.2M
November 03, 2025	0.66	0.65	0.65	0.66	0.65	1.61M
October 31, 2025	0.65	0.65	0.65	0.66	0.64	6.27M
October 30, 2025	0.65	0.65	0.65	0.66	0.65	1.12M
October 28, 2025	0.66	0.65	0.65	0.66	0.65	338,000
October 27, 2025	0.65	0.65	0.65	0.66	0.65	610,000
October 24, 2025	0.66	0.65	0.65	0.66	0.65	1.42M
October 23, 2025	0.66	0.65	0.65	0.66	0.65	882,000
October 22, 2025	0.65	0.65	0.65	0.66	0.65	586,000
October 21, 2025	0.66	0.65	0.65	0.66	0.65	2.64M
October 20, 2025	0.65	0.65	0.65	0.66	0.65	750,000
October 17, 2025	0.65	0.65	0.65	0.66	0.64	5.41M
October 16, 2025	0.66	0.65	0.65	0.66	0.65	592,000
October 15, 2025	0.65	0.66	0.66	0.66	0.65	1.69M
October 14, 2025	0.65	0.65	0.65	0.66	0.65	1.36M
October 13, 2025	0.66	0.65	0.65	0.66	0.64	9.56M
October 10, 2025	0.67	0.67	0.67	0.67	0.66	1.47M
October 09, 2025	0.68	0.67	0.67	0.68	0.66	3.31M
October 08, 2025	0.68	0.68	0.68	0.68	0.66	3.26M
October 06, 2025	0.67	0.68	0.68	0.68	0.66	3.21M
October 03, 2025	0.67	0.67	0.67	0.67	0.66	4.33M
October 02, 2025	0.66	0.67	0.67	0.67	0.66	4.69M
September 30, 2025	0.67	0.67	0.67	0.67	0.66	1.82M
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

Singamas Container Holdings Limited (0716.HK) HKSE