HKSE - Delayed Quote HKD

SCE Intelligent Commercial Management Holdings Limited (0606.HK)

0.275 +0.005 (+1.85%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.290 0.290 0.275 0.275 0.275 411,000
Apr 23, 2024 0.345 0.345 0.270 0.270 0.270 373,000
Apr 22, 2024 0.360 0.360 0.300 0.300 0.300 167,000
Apr 19, 2024 0.305 0.430 0.305 0.320 0.320 71,000
Apr 18, 2024 0.350 0.360 0.330 0.340 0.340 22,000
Apr 17, 2024 0.395 0.395 0.360 0.360 0.360 199,000
Apr 16, 2024 0.430 0.430 0.395 0.395 0.395 271,000
Apr 15, 2024 0.425 0.425 0.410 0.410 0.410 32,000
Apr 12, 2024 0.410 0.415 0.395 0.400 0.400 63,000
Apr 11, 2024 0.435 0.435 0.405 0.410 0.410 54,000
Apr 10, 2024 0.440 0.440 0.405 0.405 0.405 37,000
Apr 9, 2024 0.435 0.435 0.425 0.425 0.425 80,000
Apr 8, 2024 0.400 0.430 0.395 0.430 0.430 45,850
Apr 5, 2024 0.410 0.420 0.395 0.405 0.405 1,009,000
Apr 3, 2024 0.405 0.445 0.405 0.440 0.440 46,000
Apr 2, 2024 0.445 0.465 0.445 0.445 0.445 196,000
Mar 28, 2024 0.410 0.425 0.405 0.425 0.425 43,000
Mar 27, 2024 0.400 0.420 0.390 0.390 0.390 1,405,000
Mar 26, 2024 0.400 0.415 0.400 0.415 0.415 75,000
Mar 25, 2024 0.420 0.425 0.405 0.425 0.425 70,000
Mar 22, 2024 0.455 0.455 0.420 0.425 0.425 308,000
Mar 21, 2024 0.420 0.450 0.410 0.450 0.450 360,000
Mar 20, 2024 0.440 0.465 0.425 0.430 0.430 547,000
Mar 19, 2024 0.440 0.440 0.440 0.440 0.440 -
Mar 18, 2024 0.435 0.440 0.435 0.440 0.440 120,000
Mar 15, 2024 0.460 0.460 0.430 0.435 0.435 521,000
Mar 14, 2024 0.475 0.475 0.455 0.470 0.470 156,000
Mar 13, 2024 0.460 0.480 0.440 0.480 0.480 303,000
Mar 12, 2024 0.460 0.470 0.425 0.470 0.470 174,000
Mar 11, 2024 0.470 0.470 0.445 0.445 0.445 233,000
Mar 8, 2024 0.480 0.480 0.480 0.480 0.480 -
Mar 7, 2024 0.445 0.470 0.440 0.470 0.470 64,181
Mar 6, 2024 0.465 0.470 0.430 0.460 0.460 94,000
Mar 5, 2024 0.450 0.465 0.440 0.465 0.465 47,000
Mar 4, 2024 0.480 0.490 0.450 0.450 0.450 144,000
Mar 1, 2024 0.460 0.470 0.440 0.470 0.470 177,321
Feb 29, 2024 0.450 0.450 0.440 0.450 0.450 81,000
Feb 28, 2024 0.430 0.465 0.430 0.450 0.450 162,000
Feb 27, 2024 0.430 0.460 0.425 0.430 0.430 139,000
Feb 26, 2024 0.425 0.440 0.405 0.430 0.430 1,217,000
Feb 23, 2024 0.450 0.450 0.410 0.425 0.425 260,000
Feb 22, 2024 0.435 0.440 0.405 0.440 0.440 321,000
Feb 21, 2024 0.440 0.450 0.415 0.440 0.440 233,000
Feb 20, 2024 0.440 0.450 0.435 0.450 0.450 54,000
Feb 19, 2024 0.440 0.445 0.415 0.445 0.445 108,000
Feb 16, 2024 0.445 0.450 0.425 0.445 0.445 119,000
Feb 15, 2024 0.440 0.450 0.440 0.450 0.450 3,000
Feb 14, 2024 0.450 0.450 0.435 0.440 0.440 80,000
Feb 9, 2024 0.445 0.445 0.445 0.445 0.445 -
Feb 8, 2024 0.445 0.445 0.435 0.435 0.435 199,000
Feb 7, 2024 0.450 0.450 0.435 0.445 0.445 43,000
Feb 6, 2024 0.450 0.450 0.430 0.450 0.450 109,000
Feb 5, 2024 0.455 0.455 0.415 0.450 0.450 77,000
Feb 2, 2024 0.450 0.450 0.440 0.450 0.450 20,000
Feb 1, 2024 0.450 0.460 0.440 0.460 0.460 16,000
Jan 31, 2024 0.460 0.460 0.460 0.460 0.460 -
Jan 30, 2024 0.460 0.460 0.435 0.460 0.460 62,000
Jan 29, 2024 0.460 0.460 0.460 0.460 0.460 -
Jan 26, 2024 0.460 0.470 0.455 0.460 0.460 90,000
Jan 25, 2024 0.465 0.475 0.450 0.460 0.460 666,000
Jan 24, 2024 0.460 0.470 0.450 0.465 0.465 883,000
Jan 23, 2024 0.465 0.480 0.450 0.460 0.460 1,330,000
Jan 22, 2024 0.470 0.470 0.470 0.470 0.470 -
Jan 19, 2024 0.470 0.470 0.470 0.470 0.470 -
Jan 18, 2024 0.470 0.470 0.450 0.470 0.470 76,000
Jan 17, 2024 0.470 0.470 0.470 0.470 0.470 -
Jan 16, 2024 0.460 0.470 0.460 0.470 0.470 66,000
Jan 15, 2024 0.490 0.490 0.490 0.490 0.490 -
Jan 12, 2024 0.500 0.500 0.470 0.490 0.490 191,000
Jan 11, 2024 0.490 0.490 0.480 0.490 0.490 185,000
Jan 10, 2024 0.500 0.500 0.470 0.470 0.470 39,000
Jan 9, 2024 0.500 0.510 0.475 0.495 0.495 193,000
Jan 8, 2024 0.500 0.510 0.490 0.500 0.500 232,000
Jan 5, 2024 0.510 0.520 0.500 0.510 0.510 150,000
Jan 4, 2024 0.500 0.510 0.500 0.510 0.510 315,000
Jan 3, 2024 0.500 0.500 0.490 0.500 0.500 106,000
Jan 2, 2024 0.510 0.520 0.495 0.510 0.510 188,000
Dec 29, 2023 0.540 0.550 0.500 0.520 0.520 995,000
Dec 28, 2023 0.530 0.550 0.510 0.540 0.540 385,000
Dec 27, 2023 0.540 0.540 0.520 0.540 0.540 38,000
Dec 22, 2023 0.550 0.550 0.530 0.530 0.530 36,000
Dec 21, 2023 0.540 0.550 0.510 0.550 0.550 109,000
Dec 20, 2023 0.550 0.550 0.530 0.550 0.550 235,000
Dec 19, 2023 0.560 0.560 0.540 0.550 0.550 182,000
Dec 18, 2023 0.560 0.560 0.530 0.560 0.560 407,000
Dec 15, 2023 0.560 0.580 0.540 0.560 0.560 443,000
Dec 14, 2023 0.500 0.600 0.500 0.570 0.570 765,000
Dec 13, 2023 0.540 0.540 0.500 0.510 0.510 561,000
Dec 12, 2023 0.550 0.550 0.530 0.550 0.550 723,000
Dec 11, 2023 0.550 0.550 0.520 0.550 0.550 263,000
Dec 8, 2023 0.550 0.550 0.510 0.550 0.550 1,000,000
Dec 7, 2023 0.550 0.550 0.510 0.550 0.550 350,000
Dec 6, 2023 0.530 0.590 0.530 0.560 0.560 666,000
Dec 5, 2023 0.600 0.660 0.530 0.540 0.540 1,751,000
Dec 4, 2023 0.780 0.780 0.600 0.630 0.630 929,000
Dec 1, 2023 0.800 0.800 0.710 0.750 0.750 965,000
Nov 30, 2023 0.750 0.810 0.730 0.730 0.730 4,285,911
Nov 29, 2023 0.870 0.880 0.740 0.740 0.740 572,000
Nov 28, 2023 1.000 1.000 0.840 0.870 0.870 364,000
Nov 27, 2023 1.020 1.020 0.950 0.980 0.980 417,000
Nov 24, 2023 1.010 1.010 0.990 1.000 1.000 345,000
Nov 23, 2023 0.990 1.020 0.980 1.000 1.000 417,000
Nov 22, 2023 1.020 1.020 0.990 1.000 1.000 305,000
Nov 21, 2023 1.020 1.040 0.990 1.020 1.020 532,000
Nov 20, 2023 1.000 1.000 0.980 1.000 1.000 310,000
Nov 17, 2023 1.000 1.000 0.980 1.000 1.000 246,000
Nov 16, 2023 0.980 1.000 0.960 1.000 1.000 283,000
Nov 15, 2023 0.990 0.990 0.960 0.980 0.980 236,000
Nov 14, 2023 1.050 1.050 0.980 0.980 0.980 450,000
Nov 13, 2023 1.040 1.050 1.010 1.050 1.050 241,000
Nov 10, 2023 1.010 1.040 1.000 1.040 1.040 213,000
Nov 9, 2023 1.030 1.040 1.000 1.040 1.040 263,000
Nov 8, 2023 1.030 1.030 1.010 1.030 1.030 268,000
Nov 7, 2023 1.040 1.040 1.010 1.030 1.030 306,000
Nov 6, 2023 1.020 1.040 1.000 1.040 1.040 305,000
Nov 3, 2023 1.010 1.020 1.000 1.020 1.020 292,000
Nov 2, 2023 1.020 1.020 1.000 1.010 1.010 298,000
Nov 1, 2023 1.020 1.020 1.000 1.020 1.020 210,000
Oct 31, 2023 1.010 1.020 1.000 1.020 1.020 307,000
Oct 30, 2023 1.020 1.030 1.010 1.010 1.010 346,000
Oct 27, 2023 1.020 1.020 1.000 1.020 1.020 297,000
Oct 26, 2023 1.030 1.030 0.990 1.020 1.020 336,000
Oct 25, 2023 1.030 1.030 1.010 1.030 1.030 281,000
Oct 24, 2023 1.000 1.030 0.980 1.030 1.030 316,000
Oct 20, 2023 1.000 1.000 0.970 1.000 1.000 193,000
Oct 19, 2023 1.010 1.010 0.960 1.000 1.000 1,398,000
Oct 18, 2023 1.020 1.050 1.000 1.000 1.000 915,831
Oct 17, 2023 1.030 1.030 1.000 1.020 1.020 229,000
Oct 16, 2023 1.020 1.030 1.000 1.030 1.030 132,000
Oct 13, 2023 1.020 1.020 1.000 1.020 1.020 307,000
Oct 12, 2023 1.040 1.040 1.010 1.040 1.040 220,000
Oct 11, 2023 1.030 1.030 1.000 1.030 1.030 382,000
Oct 10, 2023 1.030 1.030 1.010 1.030 1.030 289,000
Oct 9, 2023 1.030 1.030 1.010 1.030 1.030 267,000
Oct 6, 2023 1.020 1.030 1.010 1.030 1.030 277,000
Oct 5, 2023 1.030 1.030 1.000 1.030 1.030 274,000
Oct 4, 2023 1.030 1.030 1.000 1.020 1.020 313,000
Oct 3, 2023 1.030 1.030 0.990 1.030 1.030 177,000
Sep 29, 2023 1.000 1.030 0.990 1.030 1.030 196,000
Sep 28, 2023 1.030 1.040 0.980 1.010 1.010 258,000
Sep 27, 2023 1.060 1.060 1.040 1.040 1.040 228,000
Sep 26, 2023 1.100 1.120 1.040 1.060 1.060 88,000
Sep 25, 2023 1.090 1.120 1.070 1.090 1.090 157,000
Sep 22, 2023 1.120 1.120 1.080 1.100 1.100 302,000
Sep 21, 2023 1.120 1.120 1.090 1.120 1.120 169,000
Sep 20, 2023 1.160 1.160 1.110 1.140 1.140 242,000
Sep 19, 2023 1.140 1.140 1.120 1.140 1.140 300,000
Sep 18, 2023 1.120 1.140 1.110 1.140 1.140 426,000
Sep 15, 2023 1.160 1.160 1.080 1.110 1.110 600,000
Sep 14, 2023 1.160 1.160 1.140 1.160 1.160 275,000
Sep 13, 2023 1.160 1.170 1.140 1.170 1.170 500,000
Sep 12, 2023 1.170 1.170 1.150 1.170 1.170 259,000
Sep 11, 2023 1.180 1.180 1.160 1.170 1.170 565,000
Sep 7, 2023 1.170 1.190 1.160 1.190 1.190 21,260,000
Sep 6, 2023 1.170 1.180 1.150 1.180 1.180 20,309,000
Sep 5, 2023 1.170 1.180 1.150 1.180 1.180 23,274,000
Sep 4, 2023 1.140 1.190 1.120 1.180 1.180 20,260,000
Aug 31, 2023 1.080 1.140 1.060 1.140 1.140 8,743,000
Aug 30, 2023 1.190 1.190 1.080 1.080 1.080 308,000
Aug 29, 2023 1.190 1.190 1.140 1.180 1.180 645,000
Aug 28, 2023 1.160 1.190 1.160 1.180 1.180 303,000
Aug 25, 2023 1.210 1.210 1.150 1.180 1.180 460,000
Aug 24, 2023 1.190 1.210 1.150 1.210 1.210 408,000
Aug 23, 2023 1.190 1.200 1.120 1.190 1.190 343,000
Aug 22, 2023 1.190 1.190 1.150 1.190 1.190 347,000
Aug 21, 2023 1.190 1.190 1.160 1.190 1.190 297,000
Aug 18, 2023 1.180 1.200 1.150 1.200 1.200 398,000
Aug 17, 2023 1.180 1.210 1.160 1.200 1.200 373,000
Aug 16, 2023 1.210 1.210 1.180 1.200 1.200 264,000
Aug 15, 2023 1.210 1.210 1.170 1.210 1.210 406,000
Aug 14, 2023 1.250 1.250 1.170 1.200 1.200 437,000
Aug 11, 2023 1.240 1.250 1.220 1.250 1.250 344,000
Aug 10, 2023 1.280 1.280 1.220 1.240 1.240 389,000
Aug 9, 2023 1.250 1.270 1.250 1.270 1.270 370,000
Aug 8, 2023 1.340 1.340 1.270 1.270 1.270 347,000
Aug 7, 2023 1.340 1.340 1.260 1.340 1.340 331,000
Aug 4, 2023 1.310 1.340 1.290 1.340 1.340 324,000
Aug 3, 2023 1.320 1.360 1.300 1.330 1.330 499,000
Aug 2, 2023 1.300 1.330 1.290 1.320 1.320 468,000
Aug 1, 2023 1.330 1.340 1.280 1.300 1.300 353,000
Jul 31, 2023 1.330 1.330 1.070 1.300 1.300 2,657,000
Jul 28, 2023 1.310 1.330 1.270 1.300 1.300 366,000
Jul 27, 2023 1.330 1.330 1.290 1.330 1.330 348,000
Jul 26, 2023 1.330 1.340 1.310 1.330 1.330 374,000
Jul 25, 2023 1.330 1.340 1.300 1.330 1.330 599,000
Jul 24, 2023 1.340 1.340 1.270 1.330 1.330 335,000
Jul 21, 2023 1.320 1.330 1.290 1.330 1.330 417,000
Jul 20, 2023 1.380 1.380 1.310 1.320 1.320 352,000
Jul 19, 2023 1.400 1.400 1.320 1.380 1.380 693,000
Jul 18, 2023 1.450 1.450 1.380 1.410 1.410 424,000
Jul 14, 2023 1.460 1.470 1.440 1.450 1.450 1,171,000
Jul 13, 2023 1.460 1.480 1.450 1.470 1.470 1,297,000
Jul 12, 2023 1.450 1.490 1.450 1.470 1.470 1,126,000
Jul 11, 2023 1.450 1.480 1.450 1.470 1.470 1,285,000
Jul 10, 2023 1.480 1.480 1.450 1.450 1.450 1,068,000
Jul 7, 2023 1.450 1.460 1.440 1.460 1.460 1,070,000
Jul 6, 2023 1.480 1.480 1.450 1.450 1.450 1,217,000
Jul 5, 2023 1.480 1.480 1.450 1.480 1.480 1,171,000
Jul 4, 2023 1.480 1.480 1.450 1.480 1.480 1,072,000
Jul 3, 2023 1.460 1.490 1.440 1.480 1.480 1,171,000
Jun 30, 2023 1.460 1.470 1.430 1.470 1.470 1,172,000
Jun 29, 2023 1.440 1.460 1.430 1.460 1.460 1,014,000
Jun 28, 2023 1.430 1.460 1.420 1.460 1.460 1,069,000
Jun 27, 2023 1.390 1.460 1.390 1.460 1.460 1,151,000
Jun 26, 2023 1.400 1.410 1.370 1.390 1.390 941,000
Jun 23, 2023 1.420 1.430 1.380 1.400 1.400 944,000
Jun 21, 2023 1.410 1.430 1.380 1.430 1.430 1,191,000
Jun 20, 2023 1.420 1.430 1.390 1.420 1.420 1,263,000
Jun 19, 2023 1.450 1.470 1.420 1.430 1.430 1,124,000
Jun 16, 2023 1.460 1.470 1.420 1.440 1.440 1,282,000
Jun 15, 2023 1.460 1.460 1.420 1.440 1.440 1,151,000
Jun 14, 2023 1.460 1.460 1.420 1.430 1.430 1,150,000
Jun 13, 2023 1.440 1.450 1.420 1.440 1.440 1,080,000
Jun 12, 2023 1.460 1.460 1.410 1.440 1.440 1,330,000
Jun 9, 2023 1.500 1.500 1.440 1.470 1.470 1,216,000
Jun 8, 2023 1.440 1.480 1.410 1.480 1.480 1,403,000
Jun 7, 2023 1.430 1.470 1.420 1.420 1.420 1,225,000
Jun 6, 2023 1.390 1.460 1.390 1.460 1.460 1,456,000
Jun 5, 2023 1.440 1.440 1.390 1.390 1.390 1,088,000
Jun 2, 2023 1.400 1.430 1.360 1.430 1.430 1,435,000
Jun 1, 2023 1.400 1.410 1.380 1.410 1.410 1,137,000
May 31, 2023 1.390 1.410 1.350 1.410 1.410 1,442,303
May 30, 2023 1.390 1.400 1.350 1.400 1.400 1,216,000
May 29, 2023 1.420 1.420 1.360 1.390 1.390 1,216,000
May 25, 2023 1.420 1.430 1.400 1.420 1.420 1,105,000
May 24, 2023 1.440 1.450 1.410 1.420 1.420 1,174,000
May 23, 2023 1.430 1.440 1.400 1.440 1.440 1,224,000
May 22, 2023 1.440 1.440 1.420 1.430 1.430 1,070,000
May 19, 2023 1.440 1.450 1.420 1.440 1.440 1,102,000
May 18, 2023 1.450 1.450 1.410 1.450 1.450 1,084,996
May 17, 2023 1.450 1.450 1.410 1.450 1.450 1,138,000
May 16, 2023 1.480 1.490 1.420 1.450 1.450 1,155,000
May 15, 2023 1.480 1.480 1.450 1.480 1.480 1,282,807
May 12, 2023 1.500 1.540 1.470 1.480 1.480 1,130,000
May 11, 2023 1.520 1.520 1.460 1.500 1.500 1,216,000
May 10, 2023 1.560 1.560 1.510 1.520 1.520 1,016,607
May 9, 2023 1.600 1.610 1.550 1.560 1.560 1,177,000
May 8, 2023 1.620 1.620 1.580 1.620 1.620 1,310,040
May 5, 2023 1.620 1.640 1.610 1.620 1.620 1,042,000
May 4, 2023 1.610 1.630 1.580 1.620 1.620 1,459,400
May 3, 2023 1.630 1.640 1.590 1.620 1.620 1,322,000
May 2, 2023 1.700 1.700 1.640 1.640 1.640 1,071,000
Apr 28, 2023 1.680 1.700 1.650 1.700 1.700 1,541,150
Apr 27, 2023 1.640 1.680 1.640 1.680 1.680 1,105,000
Apr 26, 2023 1.660 1.670 1.620 1.650 1.650 1,328,000
Apr 25, 2023 1.680 1.690 1.630 1.670 1.670 1,275,000
Apr 24, 2023 1.680 1.690 1.660 1.670 1.670 1,283,000