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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.7	0.7	0.7	0.7	0.69	1.75M
November 19, 2025	0.68	0.69	0.69	0.69	0.68	1.93M
November 18, 2025	0.69	0.68	0.68	0.7	0.68	3.67M
November 17, 2025	0.68	0.69	0.69	0.7	0.67	11.34M
November 14, 2025	0.66	0.67	0.67	0.68	0.66	5.06M
November 13, 2025	0.65	0.66	0.66	0.67	0.65	5.55M
November 12, 2025	0.65	0.65	0.65	0.66	0.65	890,000
November 11, 2025	0.65	0.65	0.65	0.66	0.65	478,000
November 10, 2025	0.65	0.65	0.65	0.66	0.64	1.23M
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

Singamas Container Holdings Limited (0716.HK) HKSE