Safety Godown Company, Limited (0237.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:23PM HKT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.010 | 2.030 | 2.010 | 2.030 | 2.030 | 852,000 |
| 27 June 2024 | 2.000 | 2.020 | 2.000 | 2.010 | 2.010 | 208,000 |
| 26 June 2024 | 1.990 | 2.010 | 1.990 | 2.010 | 2.010 | 536,000 |
| 25 June 2024 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 86,000 |
| 24 June 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 21 June 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 20 June 2024 | 1.900 | 1.920 | 1.880 | 1.950 | 1.950 | 48,000 |
| 19 June 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 18 June 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 17 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 14 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 13 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 12 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 11 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 07 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 06 June 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 05 June 2024 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 8,000 |
| 04 June 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 03 June 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 31 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 30 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 29 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 28 May 2024 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 15,440 |
| 27 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 24 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 23 May 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 22 May 2024 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 240,000 |
| 21 May 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 70,000 |
| 20 May 2024 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 98,000 |
| 17 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 16 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 14 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 13 May 2024 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 116,000 |
| 10 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 72,000 |
| 09 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 20,000 |
| 08 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 07 May 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 06 May 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 03 May 2024 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 62,000 |
| 02 May 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 30 Apr 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50,000 |
| 29 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 26 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 36,000 |
| 25 Apr 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 24 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.980 | 1.980 | 12,000 |
| 23 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 22 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 19 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 18 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 17 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 6,000 |
| 16 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 15 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 12 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 11 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 10 Apr 2024 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 46,000 |
| 09 Apr 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 08 Apr 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 05 Apr 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 03 Apr 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 02 Apr 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
| 28 Mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 27 Mar 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 26 Mar 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 25 Mar 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 22 Mar 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 198,000 |
| 21 Mar 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 20 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| 19 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| 18 Mar 2024 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 18,000 |
| 15 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 14 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 4,000 |
| 13 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| 12 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 6,000 |
| 11 Mar 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 08 Mar 2024 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 26,000 |
| 07 Mar 2024 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 180,000 |
| 06 Mar 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | - |
| 05 Mar 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 136,000 |
| 04 Mar 2024 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 180,000 |
| 01 Mar 2024 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 212,000 |
| 29 Feb 2024 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 200,000 |
| 28 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 |
| 27 Feb 2024 | 1.900 | 1.940 | 1.890 | 1.940 | 1.940 | 42,000 |
| 26 Feb 2024 | 2.060 | 2.080 | 1.870 | 1.870 | 1.870 | 1,224,000 |
| 23 Feb 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | - |
| 22 Feb 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | - |
| 21 Feb 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | - |
| 20 Feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
| 19 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 16 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 15 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 14 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 2,000 |
| 09 Feb 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| 08 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 07 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 06 Feb 2024 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 14,000 |
| 05 Feb 2024 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 18,000 |
| 02 Feb 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| 01 Feb 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 8,000 |
| 31 Jan 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.