Singamas Container Holdings Limited (HKG:0716)
Hong Kong · Delayed Price · Currency is HKD 0.6300
-0.0400 (-5.97%)
At close: Mar 27, 2026
HKG:0716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -5.97% | 8,916,000 |
| Mar 26, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 808,000 |
| Mar 25, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 632,000 |
| Mar 24, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 1,022,000 |
| Mar 23, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 4,410,000 |
| Mar 20, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 1,076,000 |
| Mar 19, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,134,000 |
| Mar 18, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 1,200,000 |
| Mar 17, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 1,056,000 |
| Mar 16, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 6,800,000 |
| Mar 13, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 3,640,000 |
| Mar 12, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 1,760,000 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 600,000 |
| Mar 10, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 3,606,000 |
| Mar 9, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 3,028,000 |
| Mar 6, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 1,902,000 |
| Mar 5, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 4,908,000 |
| Mar 4, 2026 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -2.82% | 9,546,000 |
| Mar 3, 2026 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 11,048,000 |
| Mar 2, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 3,836,000 |
| Feb 27, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 4,574,000 |
| Feb 26, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 3,410,000 |
| Feb 25, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 2,914,000 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 5,948,000 |
| Feb 23, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 1,816,000 |
| Feb 20, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 858,000 |
| Feb 16, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 250,000 |
| Feb 13, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 3,650,000 |
| Feb 12, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,584,000 |
| Feb 11, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 2,122,000 |
| Feb 10, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 2,856,000 |
| Feb 9, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 3,978,000 |
| Feb 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 6,908,000 |
| Feb 5, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -1.49% | 6,834,000 |
| Feb 4, 2026 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 4.69% | 19,062,000 |
| Feb 3, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 2,866,000 |
| Feb 2, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 8,502,000 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 8,864,000 |
| Jan 29, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 4,260,000 |
| Jan 28, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 5,478,000 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 3,838,000 |
| Jan 26, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 2,176,000 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 3,112,000 |
| Jan 22, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 2,444,000 |
| Jan 21, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,680,000 |
| Jan 20, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 6,944,000 |
| Jan 19, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -5.80% | 15,270,000 |
| Jan 16, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 2,536,000 |
| Jan 15, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 2,488,000 |
| Jan 14, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 1,016,000 |