HKSE - Delayed Quote
HKD
Safety Godown Company, Limited (0237.HK)
1.920
+0.020
(+1.05%)
At close: October 30 at 2:17:43 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.920
1.920
1.920
1.920
1.920
8,000
Oct 29, 2026
1.900
1.900
1.900
1.900
1.900
-
Oct 28, 2026
1.870
1.880
1.840
1.880
1.880
20,000
Oct 27, 2026
1.870
1.870
1.870
1.870
1.870
-
Oct 26, 2026
1.780
1.780
1.780
1.780
1.780
-
Oct 23, 2026
1.850
1.880
1.860
1.880
1.880
92,000
Oct 22, 2026
1.860
1.860
1.860
1.860
1.860
58,000
Oct 21, 2026
1.900
1.900
1.860
1.870
1.870
12,000
Oct 20, 2026
1.900
1.900
1.900
1.900
1.900
-
Oct 16, 2026
1.900
1.900
1.900
1.900
1.900
54,000
Oct 15, 2026
1.940
1.940
1.940
1.940
1.940
-
Oct 14, 2026
1.940
1.940
1.940
1.940
1.940
-
Oct 13, 2026
1.920
1.920
1.920
1.920
1.920
-
Oct 12, 2026
1.920
1.950
1.920
1.920
1.920
10,000
Oct 9, 2026
1.865
1.865
1.865
1.865
1.865
-
Oct 8, 2026
1.865
1.865
1.865
1.865
1.865
-
Oct 7, 2026
1.865
1.865
1.865
1.865
1.865
-
Oct 6, 2026
1.860
1.860
1.860
1.860
1.860
-
Oct 5, 2026
1.860
1.860
1.860
1.860
1.860
-
Oct 2, 2026
1.920
1.920
1.900
1.900
1.900
48,000
Sep 30, 2026
1.950
1.950
1.930
1.930
1.930
60,000
Sep 29, 2026
1.950
1.950
1.950
1.950
1.950
-
Sep 28, 2026
1.970
1.970
1.950
1.950
1.950
34,000
Sep 25, 2026
1.990
1.990
1.990
1.990
1.990
-
Sep 24, 2026
2.000
2.000
1.990
1.990
1.990
24,000
Sep 23, 2026
2.010
2.010
2.010
2.010
2.010
30,000
Sep 22, 2026
2.010
2.010
2.010
2.010
2.010
-
Sep 21, 2026
2.010
2.010
2.010
2.010
2.010
-
Sep 18, 2026
2.000
2.015
2.000
2.010
2.010
45,200
Sep 17, 2026
2.000
2.000
2.000
2.000
2.000
-
Sep 16, 2026
2.035
2.035
2.035
2.035
2.035
10,000
Sep 15, 2026
2.040
2.040
2.040
2.040
2.040
-
Sep 14, 2026
2.040
2.040
2.040
2.040
2.040
-
Sep 11, 2026
2.100
2.100
2.040
2.040
2.040
36,000
Sep 10, 2026
2.030
2.030
2.030
2.030
2.030
-
Sep 9, 2026
2.030
2.030
2.030
2.030
2.030
-
Sep 8, 2026
2.040
2.050
2.010
2.010
2.010
166,000
Sep 7, 2026
2.090
2.090
2.090
2.090
2.090
-
Sep 4, 2026
2.090
2.090
2.090
2.090
2.090
-
Sep 3, 2026
2.090
2.090
2.090
2.090
2.090
-
Sep 2, 2026
2.100
2.100
2.090
2.090
2.090
48,000
Sep 1, 2026
2.180
2.180
2.180
2.180
2.180
-
Aug 31, 2026
2.180
2.180
2.180
2.180
2.180
-
Aug 28, 2026
2.180
2.180
2.180
2.180
2.180
-
Aug 27, 2026
2.195
2.195
2.195
2.195
2.195
-
Aug 26, 2026
2.195
2.195
2.195
2.195
2.195
-
Aug 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
2.195
2.195
2.195
2.195
2.195
-
Aug 24, 2026
2.250
2.250
2.250
2.245
2.195
12,000
Aug 21, 2026
2.100
2.100
2.100
2.140
2.092
2,086
Aug 20, 2026
2.090
2.090
2.070
2.070
2.024
228,000
Aug 19, 2026
2.100
2.100
2.100
2.100
2.053
-
Aug 18, 2026
2.180
2.180
2.180
2.180
2.131
-
Aug 17, 2026
2.180
2.180
2.180
2.180
2.131
-
Aug 14, 2026
2.150
2.150
2.150
2.150
2.102
-
Aug 13, 2026
2.150
2.150
2.150
2.150
2.102
-
Aug 12, 2026
2.260
2.260
2.150
2.150
2.102
4,000
Aug 11, 2026
2.160
2.160
2.140
2.145
2.097
20,000
Aug 10, 2026
2.260
2.260
2.260
2.260
2.210
-
Aug 7, 2026
2.260
2.260
2.260
2.260
2.210
-
Aug 6, 2026
2.260
2.260
2.260
2.260
2.210
-
Aug 5, 2026
2.180
2.260
2.180
2.260
2.210
10,000
Aug 4, 2026
2.160
2.160
2.160
2.160
2.112
-
Aug 3, 2026
2.160
2.160
2.160
2.160
2.112
-
Jul 31, 2026
2.160
2.190
2.150
2.160
2.112
110,000
Jul 30, 2026
2.210
2.210
2.210
2.210
2.161
-
Jul 29, 2026
2.210
2.210
2.210
2.210
2.161
-
Jul 28, 2026
2.210
2.210
2.210
2.210
2.161
-
Jul 27, 2026
2.210
2.210
2.210
2.210
2.161
-
Jul 24, 2026
2.200
2.200
2.200
2.200
2.151
-
Jul 23, 2026
2.200
2.200
2.200
2.200
2.151
-
Jul 22, 2026
2.200
2.200
2.200
2.200
2.151
-
Jul 21, 2026
2.200
2.200
2.200
2.200
2.151
-
Jul 20, 2026
2.210
2.210
2.210
2.210
2.161
-
Jul 17, 2026
2.210
2.210
2.210
2.210
2.161
-
Jul 16, 2026
2.220
2.320
2.210
2.210
2.161
134,000
Jul 15, 2026
2.220
2.220
2.220
2.220
2.171
-
Jul 14, 2026
2.220
2.220
2.220
2.220
2.171
-
Jul 13, 2026
2.190
2.190
2.190
2.190
2.141
-
Jul 10, 2026
2.190
2.190
2.190
2.190
2.141
-
Jul 9, 2026
2.190
2.190
2.190
2.190
2.141
-
Jul 8, 2026
2.190
2.190
2.190
2.190
2.141
16,000
Jul 7, 2026
2.230
2.230
2.030
2.030
1.985
4,000
Jul 6, 2026
2.090
2.100
2.050
2.050
2.004
34,000
Jul 3, 2026
2.100
2.100
2.100
2.100
2.053
-
Jul 2, 2026
2.140
2.140
2.040
2.100
2.053
250,000
Jun 30, 2026
2.110
2.110
2.110
2.110
2.063
-
Jun 29, 2026
2.140
2.140
2.140
2.140
2.092
-
Jun 26, 2026
2.140
2.140
2.140
2.140
2.092
64,000
Jun 25, 2026
2.160
2.200
2.170
2.200
2.151
20,000
Jun 24, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 23, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 22, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 18, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 17, 2026
2.140
2.160
2.140
2.160
2.112
10,000
Jun 16, 2026
2.150
2.150
2.140
2.140
2.092
134,000
Jun 15, 2026
2.120
2.140
2.120
2.140
2.092
44,000
Jun 12, 2026
2.120
2.120
2.110
2.110
2.063
18,000
Jun 11, 2026
2.160
2.160
2.160
2.150
2.102
26,000
Jun 10, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 9, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 8, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 5, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 4, 2026
2.210
2.210
2.210
2.210
2.161
-
Jun 3, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 2, 2026
2.200
2.200
2.200
2.200
2.151
-
Jun 1, 2026
2.200
2.200
2.200
2.200
2.151
-
May 29, 2026
2.200
2.200
2.200
2.200
2.151
-
May 28, 2026
2.200
2.200
2.200
2.200
2.151
-
May 27, 2026
2.200
2.200
2.200
2.200
2.151
-
May 26, 2026
2.220
2.220
2.220
2.220
2.171
-
May 22, 2026
2.280
2.280
2.150
2.220
2.171
-
May 21, 2026
2.270
2.270
2.270
2.270
2.219
-
May 20, 2026
2.270
2.270
2.270
2.270
2.219
-
May 19, 2026
2.270
2.270
2.270
2.270
2.219
-
May 18, 2026
2.270
2.270
2.270
2.270
2.219
-
May 15, 2026
2.250
2.260
2.220
2.260
2.210
188,800
May 14, 2026
2.280
2.300
2.200
2.200
2.151
68,000
May 13, 2026
2.270
2.270
2.200
2.250
2.200
30,000
May 12, 2026
2.290
2.290
2.250
2.290
2.239
50,000
May 11, 2026
2.250
2.280
2.250
2.280
2.229
32,000
May 8, 2026
2.270
2.270
2.270
2.270
2.219
-
May 7, 2026
2.250
2.250
2.250
2.270
2.219
34,000
May 6, 2026
2.250
2.250
2.250
2.250
2.200
-
May 5, 2026
2.250
2.250
2.250
2.250
2.200
-
May 4, 2026
2.330
2.330
2.330
2.330
2.278
-
Apr 30, 2026
2.290
2.300
2.260
2.300
2.249
14,000
Apr 29, 2026
2.280
2.300
2.280
2.300
2.249
142,000
Apr 28, 2026
2.200
2.300
2.180
2.280
2.229
204,000
Apr 27, 2026
2.450
2.450
2.250
2.250
2.200
18,000
Apr 24, 2026
2.250
2.250
2.250
2.250
2.200
-
Apr 23, 2026
2.250
2.250
2.250
2.250
2.200
-
Apr 22, 2026
2.250
2.250
2.250
2.250
2.200
-
Apr 21, 2026
2.300
2.300
2.250
2.250
2.200
14,000
Apr 20, 2026
2.260
2.350
2.260
2.350
2.298
60,000
Apr 17, 2026
2.240
2.240
2.240
2.240
2.190
178,000
Apr 16, 2026
2.230
2.230
2.200
2.230
2.180
72,000
Apr 15, 2026
2.230
2.230
2.230
2.230
2.180
-
Apr 14, 2026
2.180
2.180
2.180
2.180
2.131
8,000
Apr 13, 2026
2.160
2.160
2.160
2.160
2.112
-
Apr 10, 2026
2.160
2.160
2.160
2.160
2.112
-
Apr 9, 2026
2.160
2.160
2.160
2.160
2.112
-
Apr 8, 2026
2.100
2.160
2.090
2.160
2.112
54,000
Apr 2, 2026
2.160
2.160
2.160
2.160
2.112
10,000
Apr 1, 2026
2.100
2.100
2.100
2.100
2.053
-
Mar 31, 2026
2.090
2.090
2.090
2.090
2.043
-
Mar 30, 2026
2.180
2.190
2.180
2.190
2.141
20,000
Mar 27, 2026
2.120
2.120
2.120
2.120
2.073
-
Mar 26, 2026
2.120
2.120
2.120
2.120
2.073
48,000
Mar 25, 2026
2.170
2.170
2.170
2.170
2.122
6,000
Mar 24, 2026
2.150
2.170
2.150
2.170
2.122
24,000
Mar 23, 2026
2.110
2.110
2.110
2.110
2.063
-
Mar 20, 2026
2.110
2.110
2.110
2.110
2.063
-
Mar 19, 2026
2.110
2.110
2.110
2.110
2.063
-
Mar 18, 2026
2.110
2.110
2.110
2.110
2.063
-
Mar 17, 2026
2.110
2.110
2.110
2.110
2.063
-
Mar 16, 2026
2.110
2.110
2.110
2.110
2.063
-
Mar 13, 2026
2.100
2.100
2.100
2.100
2.053
-
Mar 12, 2026
2.100
2.100
2.100
2.100
2.053
-
Mar 11, 2026
2.180
2.180
2.090
2.100
2.053
82,000
Mar 10, 2026
2.200
2.200
2.200
2.200
2.151
6,000
Mar 9, 2026
2.150
2.150
2.150
2.150
2.102
-
Mar 6, 2026
2.150
2.150
2.150
2.150
2.102
-
Mar 5, 2026
2.150
2.150
2.150
2.150
2.102
10,000
Mar 4, 2026
2.200
2.200
2.200
2.200
2.151
-
Mar 3, 2026
2.210
2.210
2.210
2.210
2.161
-
Mar 2, 2026
2.290
2.290
2.290
2.290
2.239
2,000
Feb 27, 2026
2.250
2.250
2.250
2.250
2.200
30,000
Feb 26, 2026
2.270
2.270
2.220
2.220
2.171
102,000
Feb 25, 2026
2.230
2.280
2.280
2.270
2.219
56,000
Feb 24, 2026
2.190
2.350
2.190
2.230
2.180
28,000
Feb 23, 2026
2.140
2.200
2.140
2.200
2.151
230,000
Feb 20, 2026
2.100
2.100
2.100
2.100
2.053
10,000
Feb 16, 2026
2.050
2.050
2.050
2.050
2.004
-
Feb 13, 2026
2.120
2.120
2.090
2.090
2.043
48,000
Feb 12, 2026
2.060
2.060
2.060
2.060
2.014
-
Feb 11, 2026
2.050
2.050
2.050
2.050
2.004
-
Feb 10, 2026
2.110
2.110
2.110
2.110
2.063
-
Feb 9, 2026
2.110
2.110
2.110
2.110
2.063
-
Feb 6, 2026
2.030
2.030
2.030
2.030
1.985
-
Feb 5, 2026
2.020
2.020
2.020
2.020
1.975
-
Feb 4, 2026
2.010
2.010
2.010
2.010
1.965
-
Feb 3, 2026
2.010
2.010
2.010
2.010
1.965
-
Feb 2, 2026
2.040
2.040
2.040
2.040
1.995
-
Jan 30, 2026
2.030
2.080
2.020
2.040
1.995
194,000
Jan 29, 2026
2.030
2.030
2.020
2.020
1.975
44,000
Jan 28, 2026
2.030
2.030
2.010
2.030
1.985
112,000
Jan 27, 2026
2.030
2.030
2.030
2.030
1.985
-
Jan 26, 2026
2.030
2.030
2.030
2.030
1.985
-
Jan 23, 2026
2.030
2.030
2.030
2.030
1.985
40,000
Jan 22, 2026
2.030
2.030
2.030
2.030
1.985
124,098
Jan 21, 2026
2.030
2.030
2.010
2.030
1.985
38,000
Jan 20, 2026
2.010
2.030
2.010
2.030
1.985
88,000
Jan 19, 2026
2.010
2.010
2.000
2.000
1.955
62,000
Jan 16, 2026
2.030
2.030
2.030
2.030
1.985
-
Jan 15, 2026
2.030
2.030
2.030
2.030
1.985
-
Jan 14, 2026
2.000
2.030
2.000
2.030
1.985
106,000
Jan 13, 2026
2.030
2.030
2.030
2.030
1.985
86,000
Jan 12, 2026
2.030
2.030
2.030
2.030
1.985
20,000
Jan 9, 2026
2.030
2.030
1.990
1.990
1.946
42,000
Jan 8, 2026
2.030
2.030
1.990
1.990
1.946
4,000
Jan 7, 2026
1.990
1.990
1.990
1.990
1.946
-
Jan 6, 2026
2.020
2.030
1.970
1.970
1.926
82,000
Jan 5, 2026
1.990
1.990
1.960
1.960
1.916
12,000
Jan 2, 2026
2.010
2.010
2.010
2.010
1.965
-
Dec 31, 2025
2.010
2.010
2.010
2.010
1.965
-
Dec 30, 2025
2.010
2.010
2.010
2.010
1.965
-
Dec 29, 2025
2.030
2.030
2.010
2.010
1.965
24,000
Dec 24, 2025
2.000
2.000
2.000
2.000
1.955
-
Dec 23, 2025
2.030
2.030
2.030
2.030
1.985
-
Dec 22, 2025
2.030
2.030
2.030
2.030
1.985
-
Dec 19, 2025
2.000
2.030
2.000
2.030
1.985
120,000
Dec 18, 2025
2.030
2.030
2.000
2.000
1.955
96,000
Dec 17, 2025
2.010
2.010
2.010
2.010
1.965
-
Dec 16, 2025
2.030
2.030
2.010
2.010
1.965
62,000
Dec 15, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
2.030
2.030
2.030
2.030
1.985
-
Dec 12, 2025
2.030
2.030
2.030
2.030
1.955
226,000
Dec 11, 2025
2.030
2.030
2.030
2.030
1.955
2,000
Dec 10, 2025
2.050
2.050
2.050
2.050
1.975
-
Dec 9, 2025
2.050
2.050
2.050
2.050
1.975
-
Dec 8, 2025
2.050
2.050
2.050
2.050
1.975
-
Dec 5, 2025
2.040
2.040
2.040
2.040
1.965
-
Dec 4, 2025
2.040
2.040
2.040
2.040
1.965
48,000
Dec 3, 2025
2.050
2.050
2.040
2.040
1.965
202,000
Dec 2, 2025
2.080
2.080
2.080
2.080
2.004
-
Dec 1, 2025
2.080
2.080
2.080
2.080
2.004
32,000
Nov 28, 2025
2.070
2.070
2.070
2.070
1.994
-
Nov 27, 2025
2.050
2.050
2.050
2.050
1.975
-
Nov 26, 2025
2.050
2.050
2.050
2.050
1.975
16,000
Nov 25, 2025
2.090
2.090
2.090
2.090
2.013
-
Nov 24, 2025
2.090
2.090
2.090
2.090
2.013
-
Nov 21, 2025
2.110
2.120
2.060
2.060
1.984
36,092
Nov 20, 2025
2.120
2.120
2.120
2.120
2.042
-
Nov 19, 2025
2.120
2.120
2.120
2.120
2.042
-
Nov 18, 2025
2.130
2.130
2.120
2.120
2.042
66,000
Nov 17, 2025
2.180
2.240
2.090
2.170
2.090
76,000
Nov 14, 2025
2.160
2.170
2.090
2.130
2.052
514,000
Nov 13, 2025
2.160
2.160
2.160
2.160
2.081
4,000
Nov 12, 2025
2.050
2.050
2.030
2.030
1.955
10,000
Nov 11, 2025
2.040
2.050
2.040
2.050
1.975
104,000
Nov 10, 2025
2.090
2.090
2.040
2.040
1.965
24,000
Nov 7, 2025
2.010
2.010
2.010
2.010
1.936
-
Nov 6, 2025
2.010
2.010
2.010
2.010
1.936
-
Nov 5, 2025
2.010
2.010
2.010
2.010
1.936
-
Nov 4, 2025
2.010
2.010
2.010
2.010
1.936
-
Nov 3, 2025
2.010
2.010
2.010
2.010
1.936
-
