Singamas Container Holdings Limited (HKG:0716)
Hong Kong · Delayed Price · Currency is HKD 0.4450
-0.0050 (-1.11%)
Sep 4, 2026, 4:08 PM HKT
HKG:0716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 3,648,000 |
| Sep 2, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.45% | 4,006,000 |
| Sep 1, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 2,434,000 |
| Aug 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,247,000 |
| Aug 28, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,756,000 |
| Aug 27, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 652,000 |
| Aug 26, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 610,000 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 1,320,000 |
| Aug 24, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 1,360,000 |
| Aug 21, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 962,000 |
| Aug 20, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 416,000 |
| Aug 19, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 132,000 |
| Aug 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 1,434,000 |
| Aug 17, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 262,000 |
| Aug 14, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 434,000 |
| Aug 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,170,000 |
| Aug 12, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 330,000 |
| Aug 11, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 504,000 |
| Aug 10, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 282,000 |
| Aug 7, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 2,092,000 |
| Aug 6, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.11% | 880,000 |
| Aug 5, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 196,000 |
| Aug 4, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 478,000 |
| Aug 3, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 228,000 |
| Jul 31, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 502,000 |
| Jul 30, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 172,000 |
| Jul 29, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 674,000 |
| Jul 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 766,000 |
| Jul 27, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 154,000 |
| Jul 24, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 318,000 |
| Jul 23, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 90,000 |
| Jul 22, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 534,000 |
| Jul 21, 2026 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 3.37% | 1,692,612 |
| Jul 20, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 1.14% | 876,000 |
| Jul 17, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.12% | 832,000 |
| Jul 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 260,000 |
| Jul 15, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 174,000 |
| Jul 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 2,000 |
| Jul 13, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 656,000 |
| Jul 10, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 528,000 |
| Jul 9, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 374,000 |
| Jul 8, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 246,000 |
| Jul 7, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 22,000 |
| Jul 6, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 964,833 |
| Jul 3, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 3.33% | 744,000 |
| Jul 2, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | 1.12% | 836,000 |
| Jun 30, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 700,000 |
| Jun 29, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.42 | 1.15% | 1,122,000 |
| Jun 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -1.14% | 620,000 |
| Jun 25, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -2.22% | 3,126,000 |