Singamas Container Holdings Limited (HKG:0716)
Hong Kong · Delayed Price · Currency is HKD 0.6200
0.00 (0.00%)
Apr 24, 2026, 4:08 PM HKT
HKG:0716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | - | - | 630,000 |
| Apr 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 634,000 |
| Apr 22, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 542,000 |
| Apr 21, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,814,000 |
| Apr 20, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 2,866,000 |
| Apr 17, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 2,448,000 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 526,000 |
| Apr 15, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 511,120 |
| Apr 14, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,148,000 |
| Apr 13, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,458,000 |
| Apr 10, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 604,000 |
| Apr 9, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 712,000 |
| Apr 8, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 3.23% | 2,706,000 |
| Apr 2, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 964,000 |
| Apr 1, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 1,126,000 |
| Mar 31, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 4,074,000 |
| Mar 30, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 2,056,000 |
| 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 |