HKSE - Delayed Quote
HKD
Singamas Container Holdings Limited (0716.HK)
0.380
-0.025
(-6.17%)
At close: 4:08:34 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
Nov 10, 2026
0.400
0.400
0.380
0.380
0.380
528,000
Nov 9, 2026
0.405
0.410
0.395
0.405
0.405
186,000
Nov 6, 2026
0.400
0.410
0.385
0.405
0.405
2,152,000
Nov 5, 2026
0.380
0.400
0.380
0.400
0.400
6,470,000
Nov 4, 2026
0.380
0.385
0.370
0.380
0.380
2,282,000
Nov 3, 2026
0.360
0.390
0.360
0.380
0.380
6,256,000
Nov 2, 2026
0.365
0.365
0.355
0.355
0.355
3,143,606
Oct 30, 2026
0.355
0.370
0.350
0.365
0.365
3,352,000
Oct 29, 2026
0.360
0.360
0.355
0.355
0.355
1,634,000
Oct 28, 2026
0.355
0.365
0.355
0.355
0.355
2,202,000
Oct 27, 2026
0.350
0.360
0.345
0.355
0.355
5,658,202
Oct 26, 2026
0.360
0.360
0.345
0.350
0.350
2,026,000
Oct 23, 2026
0.360
0.365
0.360
0.360
0.360
752,000
Oct 22, 2026
0.365
0.365
0.350
0.355
0.355
2,162,000
Oct 21, 2026
0.365
0.370
0.360
0.365
0.365
3,124,000
Oct 20, 2026
0.370
0.380
0.365
0.365
0.365
1,780,000
Oct 16, 2026
0.375
0.375
0.365
0.375
0.375
852,000
Oct 15, 2026
0.375
0.380
0.365
0.370
0.370
1,792,000
Oct 14, 2026
0.380
0.380
0.375
0.380
0.380
784,000
Oct 13, 2026
0.385
0.390
0.380
0.380
0.380
944,916
Oct 12, 2026
0.385
0.395
0.380
0.385
0.385
362,000
Oct 9, 2026
0.385
0.390
0.380
0.385
0.385
1,508,000
Oct 8, 2026
0.380
0.390
0.380
0.380
0.380
1,094,000
Oct 7, 2026
0.380
0.385
0.380
0.380
0.380
1,862,000
Oct 6, 2026
0.385
0.390
0.380
0.380
0.380
784,000
Oct 5, 2026
0.385
0.390
0.380
0.385
0.385
320,000
Oct 2, 2026
0.385
0.390
0.380
0.380
0.380
336,000
Sep 30, 2026
0.380
0.390
0.375
0.390
0.390
528,000
Sep 29, 2026
0.380
0.390
0.380
0.380
0.380
66,000
Sep 28, 2026
0.380
0.390
0.380
0.380
0.380
1,190,710
Sep 25, 2026
0.370
0.380
0.365
0.375
0.375
1,662,000
Sep 24, 2026
0.385
0.385
0.370
0.375
0.375
3,582,000
Sep 23, 2026
0.390
0.390
0.380
0.385
0.385
232,000
Sep 22, 2026
0.385
0.390
0.380
0.385
0.385
592,000
Sep 21, 2026
0.370
0.390
0.370
0.380
0.380
1,282,000
Sep 18, 2026
0.405
0.405
0.380
0.380
0.380
16,206,000
Sep 17, 2026
0.405
0.405
0.405
0.405
0.405
92,000
Sep 16, 2026
0.410
0.410
0.405
0.405
0.405
10,000
Sep 15, 2026
0.400
0.410
0.400
0.405
0.405
754,000
Sep 14, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
0.425
0.425
0.400
0.400
0.400
1,708,000
Sep 11, 2026
0.440
0.440
0.430
0.430
0.415
1,610,505
Sep 10, 2026
0.440
0.445
0.435
0.440
0.425
1,016,000
Sep 9, 2026
0.435
0.445
0.435
0.440
0.425
732,000
Sep 8, 2026
0.440
0.445
0.435
0.435
0.420
800,000
Sep 7, 2026
0.445
0.445
0.440
0.440
0.425
870,000
Sep 4, 2026
0.455
0.455
0.445
0.445
0.429
1,180,000
Sep 3, 2026
0.450
0.465
0.445
0.450
0.434
3,648,000
Sep 2, 2026
0.435
0.460
0.430
0.450
0.434
4,006,000
Sep 1, 2026
0.435
0.440
0.430
0.435
0.420
2,434,000
Aug 31, 2026
0.440
0.440
0.435
0.440
0.425
1,247,000
Aug 28, 2026
0.440
0.445
0.440
0.440
0.425
1,756,000
Aug 27, 2026
0.445
0.450
0.440
0.445
0.429
652,000
Aug 26, 2026
0.445
0.455
0.445
0.450
0.434
610,000
Aug 25, 2026
0.450
0.450
0.440
0.450
0.434
1,320,000
Aug 24, 2026
0.450
0.455
0.445
0.445
0.429
1,360,000
Aug 21, 2026
0.445
0.455
0.440
0.450
0.434
962,000
Aug 20, 2026
0.445
0.455
0.445
0.445
0.429
416,000
Aug 19, 2026
0.445
0.455
0.445
0.450
0.434
132,000
Aug 18, 2026
0.450
0.460
0.445
0.455
0.439
1,434,000
Aug 17, 2026
0.445
0.455
0.445
0.445
0.429
262,000
Aug 14, 2026
0.440
0.455
0.440
0.445
0.429
434,000
Aug 13, 2026
0.455
0.460
0.445
0.450
0.434
1,170,000
Aug 12, 2026
0.460
0.465
0.455
0.455
0.439
330,000
Aug 11, 2026
0.455
0.465
0.455
0.460
0.444
504,000
Aug 10, 2026
0.450
0.460
0.450
0.450
0.434
282,000
Aug 7, 2026
0.455
0.455
0.450
0.455
0.439
2,092,000
Aug 6, 2026
0.460
0.465
0.455
0.455
0.439
880,000
Aug 5, 2026
0.450
0.455
0.450
0.450
0.434
196,000
Aug 4, 2026
0.455
0.460
0.450
0.450
0.434
478,000
Aug 3, 2026
0.455
0.460
0.450
0.455
0.439
228,000
Jul 31, 2026
0.450
0.460
0.450
0.450
0.434
502,000
Jul 30, 2026
0.460
0.460
0.450
0.455
0.439
172,000
Jul 29, 2026
0.455
0.465
0.450
0.450
0.434
674,000
Jul 28, 2026
0.460
0.460
0.455
0.455
0.439
766,000
Jul 27, 2026
0.460
0.465
0.460
0.460
0.444
154,000
Jul 24, 2026
0.460
0.465
0.460
0.460
0.444
318,000
Jul 23, 2026
0.450
0.460
0.450
0.460
0.444
90,000
Jul 22, 2026
0.465
0.465
0.450
0.450
0.434
534,000
Jul 21, 2026
0.445
0.475
0.445
0.460
0.444
1,692,612
Jul 20, 2026
0.450
0.465
0.440
0.445
0.429
876,000
Jul 17, 2026
0.445
0.470
0.440
0.440
0.425
832,000
Jul 16, 2026
0.445
0.450
0.440
0.445
0.429
260,000
Jul 15, 2026
0.450
0.460
0.445
0.450
0.434
174,000
Jul 14, 2026
0.445
0.445
0.445
0.445
0.429
2,000
Jul 13, 2026
0.445
0.450
0.440
0.440
0.425
656,000
Jul 10, 2026
0.450
0.460
0.440
0.445
0.429
528,000
Jul 9, 2026
0.450
0.455
0.450
0.450
0.434
374,000
Jul 8, 2026
0.445
0.455
0.440
0.445
0.429
246,000
Jul 7, 2026
0.445
0.455
0.445
0.445
0.429
22,000
Jul 6, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
0.460
0.460
0.445
0.455
0.439
964,833
Jul 3, 2026
0.455
0.470
0.455
0.465
0.429
744,000
Jul 2, 2026
0.445
0.460
0.445
0.450
0.416
836,000
Jun 30, 2026
0.440
0.450
0.440
0.445
0.411
700,000
Jun 29, 2026
0.440
0.445
0.430
0.440
0.406
1,122,000
Jun 26, 2026
0.440
0.440
0.435
0.435
0.402
620,000
Jun 25, 2026
0.450
0.450
0.435
0.440
0.406
3,126,000
Jun 24, 2026
0.450
0.455
0.450
0.450
0.416
924,000
Jun 23, 2026
0.450
0.465
0.445
0.450
0.416
2,144,000
Jun 22, 2026
0.470
0.470
0.455
0.455
0.420
3,192,000
Jun 18, 2026
0.480
0.485
0.470
0.475
0.439
1,138,000
Jun 17, 2026
0.490
0.490
0.480
0.480
0.443
722,000
Jun 16, 2026
0.490
0.495
0.485
0.485
0.448
478,000
Jun 15, 2026
0.490
0.495
0.490
0.490
0.453
624,000
Jun 12, 2026
0.485
0.490
0.480
0.480
0.443
990,000
Jun 11, 2026
0.490
0.490
0.475
0.475
0.439
1,910,000
Jun 10, 2026
0.500
0.500
0.490
0.490
0.453
1,436,000
Jun 9, 2026
0.500
0.500
0.490
0.500
0.462
1,646,000
Jun 8, 2026
0.500
0.510
0.495
0.500
0.462
1,234,000
Jun 5, 2026
0.510
0.510
0.500
0.500
0.462
966,000
Jun 4, 2026
0.500
0.510
0.500
0.510
0.471
508,000
Jun 3, 2026
0.510
0.510
0.500
0.500
0.462
616,000
Jun 2, 2026
0.510
0.510
0.500
0.510
0.471
3,330,000
Jun 1, 2026
0.510
0.520
0.500
0.510
0.471
1,120,000
May 29, 2026
0.500
0.520
0.500
0.510
0.471
1,040,000
May 28, 2026
0.510
0.510
0.495
0.500
0.462
1,968,000
May 27, 2026
0.510
0.520
0.500
0.510
0.471
1,164,000
May 26, 2026
0.520
0.520
0.495
0.510
0.471
2,740,000
May 22, 2026
0.510
0.530
0.510
0.520
0.480
3,276,000
May 21, 2026
0.485
0.530
0.460
0.510
0.471
33,826,000
May 20, 2026
0.600
0.610
0.590
0.590
0.545
3,604,000
May 19, 2026
0.600
0.610
0.600
0.610
0.563
1,492,000
May 18, 2026
0.610
0.610
0.600
0.600
0.554
928,000
May 15, 2026
0.610
0.610
0.600
0.600
0.554
2,612,000
May 14, 2026
0.610
0.620
0.600
0.610
0.563
1,098,000
May 13, 2026
0.600
0.620
0.600
0.610
0.563
3,338,000
May 12, 2026
0.590
0.600
0.590
0.590
0.545
2,002,000
May 11, 2026
0.590
0.600
0.590
0.590
0.545
1,756,000
May 8, 2026
0.590
0.600
0.590
0.590
0.545
936,000
May 7, 2026
0.580
0.600
0.580
0.590
0.545
820,000
May 6, 2026
0.580
0.590
0.580
0.580
0.536
3,494,000
May 5, 2026
0.590
0.600
0.580
0.590
0.545
1,648,000
May 4, 2026
0.590
0.610
0.580
0.590
0.545
4,414,000
Apr 30, 2026
0.610
0.620
0.590
0.600
0.554
2,494,000
Apr 29, 2026
0.610
0.620
0.600
0.600
0.554
1,172,556
Apr 28, 2026
0.610
0.610
0.590
0.600
0.554
8,102,000
Apr 27, 2026
0.630
0.630
0.620
0.620
0.573
374,000
Apr 24, 2026
0.620
0.630
0.620
0.620
0.573
640,000
Apr 23, 2026
0.630
0.630
0.620
0.620
0.573
634,000
Apr 22, 2026
0.630
0.630
0.620
0.620
0.573
542,000
Apr 21, 2026
0.630
0.640
0.620
0.620
0.573
1,814,000
Apr 20, 2026
0.630
0.640
0.620
0.630
0.582
2,866,000
Apr 17, 2026
0.640
0.640
0.630
0.630
0.582
2,448,000
Apr 16, 2026
0.650
0.650
0.640
0.640
0.591
526,000
Apr 15, 2026
0.650
0.650
0.640
0.640
0.591
511,120
Apr 14, 2026
0.640
0.650
0.640
0.640
0.591
1,148,000
Apr 13, 2026
0.630
0.650
0.630
0.640
0.591
1,458,000
Apr 10, 2026
0.640
0.640
0.630
0.630
0.582
604,000
Apr 9, 2026
0.640
0.650
0.630
0.630
0.582
712,000
Apr 8, 2026
0.640
0.650
0.630
0.640
0.591
2,706,000
Apr 2, 2026
0.630
0.640
0.620
0.620
0.573
964,000
Apr 1, 2026
0.630
0.640
0.620
0.630
0.582
1,126,000
Mar 31, 2026
0.630
0.640
0.620
0.620
0.573
4,074,000
Mar 30, 2026
0.630
0.640
0.630
0.630
0.582
2,056,000
Mar 27, 2026
0.640
0.660
0.630
0.630
0.582
8,916,000
Mar 26, 2026
0.680
0.680
0.670
0.670
0.619
808,000
Mar 25, 2026
0.680
0.680
0.670
0.680
0.628
632,000
Mar 24, 2026
0.670
0.680
0.670
0.680
0.628
1,022,000
Mar 23, 2026
0.690
0.690
0.670
0.670
0.619
4,410,000
Mar 20, 2026
0.690
0.700
0.680
0.690
0.637
1,076,000
Mar 19, 2026
0.690
0.700
0.690
0.690
0.637
1,134,000
Mar 18, 2026
0.700
0.710
0.690
0.690
0.637
1,200,000
Mar 17, 2026
0.700
0.700
0.690
0.700
0.647
1,056,000
Mar 16, 2026
0.690
0.700
0.690
0.690
0.637
6,800,000
Mar 13, 2026
0.680
0.700
0.680
0.680
0.628
3,640,000
Mar 12, 2026
0.690
0.700
0.680
0.680
0.628
1,760,000
Mar 11, 2026
0.700
0.700
0.690
0.690
0.637
600,000
Mar 10, 2026
0.690
0.700
0.690
0.690
0.637
3,606,000
Mar 9, 2026
0.690
0.700
0.680
0.700
0.647
3,028,000
Mar 6, 2026
0.700
0.700
0.690
0.690
0.637
1,902,000
Mar 5, 2026
0.690
0.700
0.680
0.700
0.647
4,908,000
Mar 4, 2026
0.700
0.700
0.670
0.690
0.637
9,546,000
Mar 3, 2026
0.690
0.720
0.690
0.710
0.656
11,048,000
Mar 2, 2026
0.680
0.690
0.680
0.690
0.637
3,836,000
Feb 27, 2026
0.680
0.690
0.680
0.680
0.628
4,574,000
Feb 26, 2026
0.690
0.690
0.680
0.690
0.637
3,410,000
Feb 25, 2026
0.680
0.690
0.680
0.690
0.637
2,914,000
Feb 24, 2026
0.690
0.690
0.680
0.680
0.628
5,948,000
Feb 23, 2026
0.680
0.690
0.670
0.690
0.637
1,816,000
Feb 20, 2026
0.680
0.690
0.680
0.690
0.637
858,000
Feb 16, 2026
0.690
0.690
0.690
0.690
0.637
-
Feb 13, 2026
0.680
0.690
0.670
0.680
0.628
3,650,000
Feb 12, 2026
0.680
0.690
0.680
0.680
0.628
1,584,000
Feb 11, 2026
0.670
0.690
0.670
0.680
0.628
2,122,000
Feb 10, 2026
0.670
0.680
0.670
0.670
0.619
2,856,000
Feb 9, 2026
0.660
0.670
0.660
0.660
0.610
3,978,000
Feb 6, 2026
0.650
0.670
0.650
0.670
0.619
6,908,000
Feb 5, 2026
0.670
0.680
0.640
0.660
0.610
6,834,000
Feb 4, 2026
0.650
0.690
0.640
0.670
0.619
19,062,000
Feb 3, 2026
0.640
0.650
0.640
0.640
0.591
2,866,000
Feb 2, 2026
0.640
0.650
0.630
0.640
0.591
8,502,000
Jan 30, 2026
0.650
0.650
0.630
0.640
0.591
8,864,000
Jan 29, 2026
0.650
0.660
0.650
0.650
0.600
4,260,000
Jan 28, 2026
0.660
0.670
0.640
0.640
0.591
5,478,000
Jan 27, 2026
0.660
0.660
0.640
0.650
0.600
3,838,000
Jan 26, 2026
0.660
0.660
0.650
0.650
0.600
2,176,000
Jan 23, 2026
0.670
0.670
0.660
0.660
0.610
3,112,000
Jan 22, 2026
0.660
0.670
0.660
0.660
0.610
2,444,000
Jan 21, 2026
0.660
0.670
0.650
0.660
0.610
1,680,000
Jan 20, 2026
0.650
0.670
0.650
0.660
0.610
6,944,000
Jan 19, 2026
0.650
0.660
0.640
0.650
0.600
15,270,000
Jan 16, 2026
0.690
0.700
0.680
0.690
0.637
2,536,000
Jan 15, 2026
0.690
0.700
0.680
0.680
0.628
2,488,000
Jan 14, 2026
0.690
0.700
0.680
0.690
0.637
1,016,000
Jan 13, 2026
0.690
0.700
0.680
0.690
0.637
2,354,000
Jan 12, 2026
0.680
0.690
0.680
0.690
0.637
1,760,000
Jan 9, 2026
0.690
0.690
0.670
0.680
0.628
6,274,000
Jan 8, 2026
0.690
0.700
0.680
0.690
0.637
3,848,000
Jan 7, 2026
0.690
0.700
0.690
0.690
0.637
592,000
Jan 6, 2026
0.700
0.700
0.690
0.690
0.637
642,000
Jan 5, 2026
0.690
0.700
0.690
0.690
0.637
2,070,000
Jan 2, 2026
0.690
0.700
0.690
0.700
0.647
1,990,000
Dec 31, 2025
0.690
0.690
0.690
0.690
0.637
-
Dec 30, 2025
0.690
0.700
0.690
0.700
0.647
1,388,000
Dec 29, 2025
0.700
0.700
0.690
0.690
0.637
4,402,000
Dec 24, 2025
0.700
0.700
0.700
0.700
0.647
-
Dec 23, 2025
0.700
0.700
0.690
0.700
0.647
470,000
Dec 22, 2025
0.700
0.700
0.690
0.700
0.647
3,428,000
Dec 19, 2025
0.700
0.700
0.690
0.700
0.647
270,000
Dec 18, 2025
0.690
0.700
0.690
0.700
0.647
910,000
Dec 17, 2025
0.700
0.700
0.690
0.700
0.647
580,000
Dec 16, 2025
0.700
0.710
0.690
0.700
0.647
2,142,000
Dec 15, 2025
0.710
0.720
0.700
0.710
0.656
1,294,000
Dec 12, 2025
0.710
0.720
0.710
0.720
0.665
1,586,000
Dec 11, 2025
0.710
0.720
0.710
0.720
0.665
860,000
Dec 10, 2025
0.710
0.720
0.710
0.720
0.665
736,000
Dec 9, 2025
0.710
0.720
0.710
0.720
0.665
1,998,000
Dec 8, 2025
0.710
0.720
0.700
0.720
0.665
5,324,000
Dec 5, 2025
0.700
0.710
0.700
0.710
0.656
2,918,000
Dec 4, 2025
0.700
0.710
0.700
0.710
0.656
4,594,000
Dec 3, 2025
0.710
0.710
0.700
0.710
0.656
3,288,000
Dec 2, 2025
0.700
0.710
0.700
0.710
0.656
828,000
Dec 1, 2025
0.700
0.710
0.700
0.710
0.656
962,000
Nov 28, 2025
0.700
0.710
0.690
0.700
0.647
2,880,000
Nov 27, 2025
0.700
0.710
0.700
0.710
0.656
996,000
Nov 26, 2025
0.700
0.710
0.690
0.700
0.647
3,980,000
Nov 25, 2025
0.700
0.710
0.700
0.710
0.656
7,088,000
Nov 24, 2025
0.690
0.700
0.680
0.700
0.647
4,336,000
Nov 21, 2025
0.690
0.690
0.680
0.690
0.637
2,846,000
Nov 20, 2025
0.700
0.700
0.690
0.700
0.647
1,700,000
Nov 19, 2025
0.680
0.690
0.680
0.690
0.637
1,930,000
Nov 18, 2025
0.690
0.700
0.680
0.680
0.628
3,677,394
Nov 17, 2025
0.680
0.700
0.670
0.690
0.637
11,296,000
Nov 14, 2025
0.660
0.680
0.660
0.670
0.619
5,056,000
Nov 13, 2025
0.650
0.670
0.650
0.660
0.610
5,500,000
Nov 12, 2025
0.650
0.660
0.650
0.650
0.600
890,000
Nov 11, 2025
0.650
0.660
0.650
0.650
0.600
482,000
Nov 10, 2025
0.650
0.660
0.640
0.650
0.600
1,230,000
