SOCAM Development Limited - 0983.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.42	0.42	0.42	0.42	0.42	0
September 24, 2025	0.44	0.42	0.42	0.44	0.42	64,000
September 23, 2025	0.43	0.43	0.43	0.43	0.43	0
September 22, 2025	0.43	0.43	0.43	0.43	0.43	210,000
September 19, 2025	0.45	0.44	0.44	0.45	0.44	6,000
September 18, 2025	0.46	0.46	0.46	0.46	0.46	0
September 17, 2025	0.46	0.46	0.46	0.47	0.46	108,000
September 16, 2025	0.45	0.45	0.45	0.45	0.45	16,668
September 15, 2025	0.44	0.44	0.44	0.44	0.44	34,000
September 12, 2025	0.46	0.46	0.46	0.47	0.46	82,000
September 11, 2025	0.42	0.46	0.46	0.47	0.42	764,685
September 10, 2025	0.41	0.41	0.41	0.41	0.39	56,000
September 09, 2025	0.39	0.39	0.39	0.39	0.39	0
September 08, 2025	0.39	0.39	0.39	0.39	0.39	0
September 05, 2025	0.39	0.39	0.39	0.39	0.39	0
September 04, 2025	0.39	0.39	0.39	0.39	0.39	66,000
September 03, 2025	0.39	0.39	0.39	0.39	0.39	18,000
September 02, 2025	0.39	0.39	0.39	0.39	0.39	320,000
September 01, 2025	0.37	0.39	0.39	0.39	0.37	6,000
August 29, 2025	0.4	0.4	0.4	0.4	0.4	0
August 28, 2025	0.41	0.41	0.41	0.41	0.41	148,000
August 27, 2025	0.42	0.42	0.42	0.42	0.42	0
August 26, 2025	0.42	0.42	0.42	0.42	0.42	0
August 25, 2025	0.42	0.42	0.42	0.42	0.42	60,000
August 22, 2025	0.45	0.45	0.45	0.45	0.45	0
August 21, 2025	0.45	0.45	0.45	0.45	0.42	12,000
August 20, 2025	0.4	0.45	0.45	0.45	0.4	120,000
August 19, 2025	0.39	0.45	0.45	0.45	0.39	47,002
August 18, 2025	0.37	0.38	0.38	0.38	0.37	30,000
August 15, 2025	0.39	0.39	0.39	0.39	0.39	6,000
August 14, 2025	0.39	0.39	0.39	0.39	0.39	0
August 13, 2025	0.4	0.39	0.39	0.4	0.39	52,000
August 12, 2025	0.41	0.41	0.41	0.41	0.41	4,669
August 11, 2025	0.41	0.44	0.44	0.44	0.41	80,000
August 08, 2025	0.4	0.41	0.41	0.41	0.4	83,337
August 07, 2025	0.38	0.4	0.4	0.4	0.38	7,158
August 06, 2025	0.39	0.39	0.39	0.39	0.39	76,000
August 05, 2025	0.38	0.39	0.39	0.39	0.38	22,000
August 04, 2025	0.37	0.36	0.36	0.37	0.36	50,000
August 01, 2025	0.4	0.4	0.4	0.4	0.36	158,000
July 31, 2025	0.4	0.4	0.4	0.4	0.4	0
July 30, 2025	0.4	0.4	0.4	0.4	0.38	38,000
July 29, 2025	0.39	0.39	0.39	0.39	0.39	0
July 28, 2025	0.38	0.38	0.38	0.38	0.38	8,675
July 25, 2025	0.38	0.38	0.38	0.38	0.38	0
July 24, 2025	0.38	0.38	0.38	0.38	0.38	0
July 23, 2025	0.39	0.38	0.38	0.39	0.35	92,000
July 22, 2025	0.4	0.39	0.39	0.4	0.39	32,000
July 21, 2025	0.4	0.4	0.4	0.4	0.4	2,000
July 18, 2025	0.4	0.4	0.4	0.4	0.38	126,000
July 17, 2025	0.37	0.37	0.37	0.37	0.37	0
July 16, 2025	0.37	0.37	0.37	0.37	0.37	6,000
July 15, 2025	0.4	0.4	0.4	0.4	0.4	0
July 14, 2025	0.35	0.4	0.4	0.4	0.33	24,548
July 11, 2025	0.38	0.41	0.41	0.41	0.38	18,064
July 10, 2025	0.4	0.4	0.4	0.4	0.4	212,000
July 09, 2025	0.39	0.39	0.39	0.39	0.39	30,000
July 08, 2025	0.39	0.39	0.39	0.39	0.39	8,000
July 07, 2025	0.4	0.39	0.39	0.4	0.39	30,000
July 04, 2025	0.4	0.4	0.4	0.4	0.4	60,000

SOCAM Development Limited (0983.HK) HKSE