Safety Godown Company, Limited (HKG:0237)
Hong Kong
· Delayed Price · Currency is HKD 2.300
+0.020 (0.88%)
Apr 29, 2026, 3:22 PM HKT
Safety Godown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.28 | 2.30 | 2.28 | 2.29 | - | 0.44% | 90,000 |
| Apr 28, 2026 | 2.20 | 2.30 | 2.18 | 2.28 | 2.28 | 1.33% | 204,000 |
| Apr 27, 2026 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | - | 18,000 |
| Apr 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 22, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 21, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -4.26% | 14,000 |
| Apr 20, 2026 | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | 4.91% | 60,000 |
| Apr 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 178,000 |
| Apr 16, 2026 | 2.23 | 2.23 | 2.20 | 2.23 | 2.23 | - | 72,000 |
| Apr 15, 2026 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 2.29% | 110,000 |
| Apr 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 8,000 |
| Apr 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 182 |
| Apr 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 8, 2026 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | - | 54,000 |
| Apr 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | 10,000 |
| Apr 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Mar 31, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -4.57% | 20,000 |
| Mar 30, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 3.30% | 20,000 |
| Mar 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.30% | 48,000 |
| Mar 25, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 6,000 |
| Mar 24, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 2.84% | 24,000 |
| Mar 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Mar 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 228 |
| Mar 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Mar 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Mar 17, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Mar 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Mar 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 11, 2026 | 2.18 | 2.18 | 2.09 | 2.10 | 2.10 | -4.55% | 82,000 |
| Mar 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 6,000 |
| Mar 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 10,000 |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 22,000 |
| Mar 3, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.49% | 12,000 |
| Mar 2, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 2,000 |
| Feb 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | 30,000 |
| Feb 26, 2026 | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -2.20% | 102,000 |
| Feb 25, 2026 | 2.28 | 2.28 | 2.28 | 2.27 | 2.27 | 1.79% | 56,000 |
| Feb 24, 2026 | 2.19 | 2.35 | 2.19 | 2.23 | 2.23 | 1.36% | 28,000 |
| Feb 23, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.76% | 230,000 |
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 10,000 |
| Feb 16, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 128,000 |
| Feb 13, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | 1.46% | 48,000 |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Feb 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | 2,000 |
| Feb 10, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 36,000 |
| Feb 9, 2026 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | 3.94% | 136,000 |
| Feb 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 95 |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Feb 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Feb 3, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -1.47% | 10,000 |
| Feb 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 30, 2026 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 194,000 |
| Jan 29, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 44,000 |
| Jan 28, 2026 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | - | 112,000 |
| Jan 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 40,000 |
| Jan 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 124,098 |
| Jan 21, 2026 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | - | 38,000 |
| Jan 20, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.50% | 88,000 |
| Jan 19, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 62,000 |
| Jan 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 14, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 106,000 |
| Jan 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 86,000 |
| Jan 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | 20,000 |
| Jan 9, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | - | 42,000 |
| Jan 8, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | - | 4,000 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jan 6, 2026 | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | 0.51% | 82,000 |
| Jan 5, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.49% | 12,000 |
| Jan 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Dec 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Dec 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Dec 29, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 0.50% | 24,000 |
| Dec 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 3,966 |
| Dec 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 22, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 19, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 120,000 |
| Dec 18, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 96,000 |
| Dec 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Dec 16, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 62,000 |
| Dec 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 40,000 |
| Dec 12, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | - | 226,000 |
| Dec 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | -0.98% | 2,000 |
| Dec 10, 2025 | 2.02 | 2.02 | 2.02 | 2.05 | 2.02 | - | - |
| Dec 9, 2025 | 2.02 | 2.02 | 2.02 | 2.05 | 2.02 | - | - |
| Dec 8, 2025 | 2.02 | 2.02 | 2.02 | 2.05 | 2.02 | 0.49% | - |
| Dec 5, 2025 | 2.01 | 2.01 | 2.01 | 2.04 | 2.01 | - | 331 |
| Dec 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | - | 48,000 |
| Dec 3, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.01 | -1.92% | 202,000 |
| Dec 2, 2025 | 2.05 | 2.05 | 2.05 | 2.08 | 2.05 | - | - |
| Dec 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.48% | 32,000 |
| Nov 28, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2.04 | 0.98% | - |