Advertisement
SAFETY GODOWN (0237.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 03:23PM HKT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Nov 25, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Nov 22, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Nov 21, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Nov 20, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Nov 19, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 20,000 |
| Nov 18, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Nov 15, 2024 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 38,000 |
| Nov 14, 2024 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 34,000 |
| Nov 13, 2024 | 1.860 | 1.910 | 1.800 | 1.840 | 1.840 | 86,000 |
| Nov 12, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| Nov 11, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| Nov 08, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Nov 07, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Nov 06, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Nov 05, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Nov 04, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Nov 01, 2024 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 30,000 |
| Oct 31, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 30, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 29, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 28, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 25, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 24, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 23, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Oct 22, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 14,000 |
| Oct 21, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
| Oct 18, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| Oct 17, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| Oct 16, 2024 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 66,000 |
| Oct 15, 2024 | 1.890 | 1.890 | 1.890 | 1.900 | 1.900 | 6,000 |
| Oct 14, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Oct 10, 2024 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 26,000 |
| Oct 09, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| Oct 08, 2024 | 1.900 | 1.930 | 1.920 | 1.940 | 1.940 | 20,000 |
| Oct 07, 2024 | 1.940 | 1.950 | 1.930 | 1.950 | 1.950 | 32,000 |
| Oct 04, 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,000 |
| Oct 03, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Oct 02, 2024 | 1.890 | 1.920 | 1.890 | 1.900 | 1.900 | 164,000 |
| Sep 30, 2024 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 40,000 |
| Sep 27, 2024 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 140,000 |
| Sep 26, 2024 | 1.960 | 1.960 | 1.880 | 1.960 | 1.960 | 104,000 |
| Sep 25, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 24, 2024 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 42,000 |
| Sep 23, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 52,000 |
| Sep 20, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 150,000 |
| Sep 19, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 17, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 16, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 13, 2024 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 102,000 |
| Sep 12, 2024 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 38,000 |
| Sep 11, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 14,000 |
| Sep 10, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 18,000 |
| Sep 09, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| Sep 05, 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | - |
| Sep 04, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Sep 03, 2024 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 631,874 |
| Sep 02, 2024 | 1.930 | 2.020 | 1.920 | 2.000 | 2.000 | 258,000 |
| Aug 30, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50,000 |
| Aug 29, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| Aug 28, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| Aug 27, 2024 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | - |
| Aug 26, 2024 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | - |
| Aug 26, 2024 | 0.045 Dividend | |||||
| Aug 23, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.935 | - |
| Aug 22, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.935 | - |
| Aug 21, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.935 | - |
| Aug 20, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.935 | - |
| Aug 19, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.935 | - |
| Aug 16, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.915 | - |
| Aug 15, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.915 | - |
| Aug 14, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.915 | 98,000 |
| Aug 13, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.925 | - |
| Aug 12, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.925 | - |
| Aug 09, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.925 | - |
| Aug 08, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.925 | - |
| Aug 07, 2024 | 1.960 | 1.970 | 1.960 | 1.970 | 1.925 | 40,400 |
| Aug 06, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.886 | 10,000 |
| Aug 05, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.906 | - |
| Aug 02, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.906 | 50,000 |
| Aug 01, 2024 | 1.930 | 1.990 | 1.930 | 1.960 | 1.915 | 21,883 |
| Jul 31, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.945 | - |
| Jul 30, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.945 | - |
| Jul 29, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.945 | - |
| Jul 26, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.935 | - |
| Jul 25, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.906 | - |
| Jul 24, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.906 | - |
| Jul 23, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.906 | - |
| Jul 22, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.896 | - |
| Jul 19, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.896 | - |
| Jul 18, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.886 | - |
| Jul 17, 2024 | 1.960 | 1.960 | 1.930 | 1.930 | 1.886 | 52,000 |
| Jul 16, 2024 | 1.910 | 1.980 | 1.910 | 1.980 | 1.935 | 8,000 |
| Jul 15, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 1.994 | - |
| Jul 12, 2024 | 2.050 | 2.050 | 2.040 | 2.040 | 1.994 | 70,000 |
| Jul 11, 2024 | 2.060 | 2.060 | 2.040 | 2.040 | 1.994 | 38,000 |
| Jul 10, 2024 | 2.090 | 2.090 | 2.040 | 2.080 | 2.033 | 184,000 |
| Jul 09, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 1.994 | 66,000 |
| Jul 08, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 1.994 | - |
| Jul 05, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.