Advertisement
Advertisement
SOCAM Development Limited (0983.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 03:44PM HKT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.160 | 1.270 | 1.150 | 1.260 | 1.260 | 202,000 |
| Mar 30, 2023 | 1.150 | 1.200 | 1.150 | 1.170 | 1.170 | 303,871 |
| Mar 29, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Mar 28, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Mar 27, 2023 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 88,480 |
| Mar 24, 2023 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 12,000 |
| Mar 23, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Mar 22, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Mar 21, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Mar 20, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Mar 17, 2023 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 6,000 |
| Mar 16, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Mar 15, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| Mar 14, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| Mar 13, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Mar 10, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Mar 09, 2023 | 1.220 | 1.220 | 1.160 | 1.210 | 1.210 | 28,000 |
| Mar 08, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Mar 07, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Mar 06, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Mar 03, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| Mar 02, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 12,000 |
| Mar 01, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 4,000 |
| Feb 28, 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
| Feb 27, 2023 | 1.150 | 1.180 | 1.120 | 1.200 | 1.200 | 26,000 |
| Feb 24, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Feb 23, 2023 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 58,000 |
| Feb 22, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Feb 21, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Feb 20, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Feb 17, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Feb 16, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Feb 15, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Feb 14, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Feb 13, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Feb 10, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Feb 09, 2023 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 20,000 |
| Feb 08, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Feb 07, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| Feb 06, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 40,000 |
| Feb 03, 2023 | 1.280 | 1.360 | 1.280 | 1.280 | 1.280 | 90,000 |
| Feb 02, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| Feb 01, 2023 | 1.260 | 1.260 | 1.210 | 1.260 | 1.260 | 26,000 |
| Jan 31, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Jan 30, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 34,000 |
| Jan 27, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| Jan 26, 2023 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 62,000 |
| Jan 20, 2023 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 128,000 |
| Jan 19, 2023 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 22,000 |
| Jan 18, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Jan 17, 2023 | 1.170 | 1.170 | 1.160 | 1.200 | 1.200 | 121,692 |
| Jan 16, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| Jan 13, 2023 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 117,516 |
| Jan 12, 2023 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Jan 11, 2023 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Jan 10, 2023 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 6,703 |
| Jan 09, 2023 | 1.150 | 1.180 | 1.120 | 1.120 | 1.120 | 236,000 |
| Jan 06, 2023 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 94,000 |
| Jan 05, 2023 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 36,000 |
| Jan 04, 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100,000 |
| Jan 03, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 20,000 |
| Dec 30, 2022 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 70,202 |
| Dec 29, 2022 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 42,000 |
| Dec 28, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Dec 23, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Dec 22, 2022 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 40,000 |
| Dec 21, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Dec 20, 2022 | 1.130 | 1.130 | 1.060 | 1.100 | 1.100 | 18,000 |
| Dec 19, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Dec 16, 2022 | 1.160 | 1.160 | 1.070 | 1.120 | 1.120 | 22,000 |
| Dec 15, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| Dec 14, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| Dec 13, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| Dec 12, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| Dec 09, 2022 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 22,000 |
| Dec 08, 2022 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 112,000 |
| Dec 07, 2022 | 1.070 | 1.070 | 1.070 | 1.080 | 1.080 | 2,017 |
| Dec 06, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 72,000 |
| Dec 05, 2022 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 108,000 |
| Dec 02, 2022 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 16,000 |
| Dec 01, 2022 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 33,516 |
| Nov 30, 2022 | 1.070 | 1.080 | 1.020 | 1.050 | 1.050 | 38,000 |
| Nov 29, 2022 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 174,000 |
| Nov 28, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Nov 25, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Nov 24, 2022 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 6,000 |
| Nov 23, 2022 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| Nov 22, 2022 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 12,000 |
| Nov 21, 2022 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 80,000 |
| Nov 18, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Nov 17, 2022 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 14,000 |
| Nov 16, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Nov 15, 2022 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 71,004 |
| Nov 14, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 217,672 |
| Nov 11, 2022 | 1.040 | 1.060 | 1.000 | 1.060 | 1.060 | 178,000 |
| Nov 10, 2022 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Nov 09, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 |
| Nov 08, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| Nov 07, 2022 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 26,000 |
| Nov 04, 2022 | 1.090 | 1.100 | 1.020 | 1.080 | 1.080 | 68,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
