Singamas Container Holdings Limited 0716
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.3800-0.01 (-2.56%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 338.00K |
| 2026-09-30 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 528.00K |
| 2026-09-29 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 66.00K |
| 2026-09-28 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 1.19M |
| 2026-09-25 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 1.66M |
| 2026-09-24 | HKD 0.38 | -2.60% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 3.58M |
| 2026-09-23 | HKD 0.38 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 232.00K |
| 2026-09-22 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 592.00K |
| 2026-09-21 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 1.28M |
| 2026-09-18 | HKD 0.38 | -6.17% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 16.21M |
| 2026-09-17 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 92.00K |
| 2026-09-16 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 10.00K |
| 2026-09-15 | HKD 0.41 | +1.25% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 754.00K |
| 2026-09-14 | HKD 0.40 | -6.98% | HKD 0.43 | HKD 0.43 | HKD 0.40 | 1.71M |
| 2026-09-11 | HKD 0.43 | -2.27% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 1.61M |
| 2026-09-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 1.02M |
| 2026-09-09 | HKD 0.44 | +1.15% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 732.00K |
| 2026-09-08 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 800.00K |
| 2026-09-07 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 870.00K |
| 2026-09-04 | HKD 0.44 | -1.11% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 1.18M |
| 2026-09-03 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 3.65M |
| 2026-09-02 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 4.01M |
| 2026-09-01 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 2.43M |
| 2026-08-31 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 1.25M |
| 2026-08-28 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 1.76M |
| 2026-08-27 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 652.00K |
| 2026-08-26 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 610.00K |
| 2026-08-25 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 1.32M |
| 2026-08-24 | HKD 0.44 | -1.11% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 1.36M |
| 2026-08-21 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 962.00K |
| 2026-08-20 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 416.00K |
| 2026-08-19 | HKD 0.45 | -1.10% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 132.00K |
| 2026-08-18 | HKD 0.46 | +2.25% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 1.43M |
| 2026-08-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 262.00K |
| 2026-08-14 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 434.00K |
| 2026-08-13 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 1.17M |
| 2026-08-12 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 330.00K |
| 2026-08-11 | HKD 0.46 | +2.22% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 504.00K |
| 2026-08-10 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 282.00K |
| 2026-08-07 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 2.09M |
| 2026-08-06 | HKD 0.46 | +1.11% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 880.00K |
| 2026-08-05 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 196.00K |
| 2026-08-04 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 478.00K |
| 2026-08-03 | HKD 0.46 | +1.11% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 228.00K |
| 2026-07-31 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 502.00K |
| 2026-07-30 | HKD 0.46 | +1.11% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 172.00K |
| 2026-07-29 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 674.00K |
| 2026-07-28 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 766.00K |
| 2026-07-27 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 154.00K |
| 2026-07-24 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 318.00K |
| 2026-07-23 | HKD 0.46 | +2.22% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 90.00K |
| 2026-07-22 | HKD 0.45 | -2.17% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 534.00K |
| 2026-07-21 | HKD 0.46 | +3.37% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 1.69M |
| 2026-07-20 | HKD 0.44 | +1.14% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 876.00K |
| 2026-07-17 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 832.00K |
| 2026-07-16 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 260.00K |
| 2026-07-15 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 174.00K |
| 2026-07-14 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 2.00K |
| 2026-07-13 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 656.00K |
| 2026-07-10 | HKD 0.44 | -1.11% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 528.00K |
| 2026-07-09 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 374.00K |
| 2026-07-08 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 246.00K |
| 2026-07-07 | HKD 0.44 | -2.20% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 22.00K |
| 2026-07-06 | HKD 0.46 | -2.15% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 964.83K |
| 2026-07-03 | HKD 0.47 | +3.33% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 744.00K |
| 2026-07-02 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 836.00K |
| 2026-06-30 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 700.00K |
| 2026-06-29 | HKD 0.44 | +1.15% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 1.12M |
| 2026-06-26 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 620.00K |
| 2026-06-25 | HKD 0.44 | -2.22% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 3.13M |
| 2026-06-24 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 924.00K |
| 2026-06-23 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 2.14M |
| 2026-06-22 | HKD 0.46 | -4.21% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 3.19M |
| 2026-06-18 | HKD 0.47 | -1.04% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 1.14M |
| 2026-06-17 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 722.00K |
| 2026-06-16 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 478.00K |
| 2026-06-15 | HKD 0.49 | +2.08% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 624.00K |
| 2026-06-12 | HKD 0.48 | +1.05% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 990.00K |
| 2026-06-11 | HKD 0.47 | -3.06% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 1.91M |
| 2026-06-10 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 1.44M |
| 2026-06-09 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 1.65M |
| 2026-06-08 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 1.23M |
| 2026-06-05 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 966.00K |
| 2026-06-04 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 508.00K |
| 2026-06-03 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 616.00K |
| 2026-06-02 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 3.33M |
| 2026-06-01 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 1.12M |
| 2026-05-29 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 1.04M |
| 2026-05-28 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 1.97M |
| 2026-05-27 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 1.16M |