Speedy Global Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.300	0.300	0.300	0.300	0.300	4,000
2023-05-22	0.300	0.300	0.300	0.300	0.300	48,000
2023-05-19	0.320	0.320	0.320	0.320	0.320	32,000
2023-05-18	0.315	0.315	0.305	0.305	0.305	340,000
2023-05-17	0.330	0.330	0.325	0.325	0.325	32,000
2023-05-16	0.350	0.350	0.320	0.325	0.325	48,000
2023-05-15	0.365	0.365	0.350	0.350	0.350	52,000
2023-05-12	0.320	0.320	0.320	0.320	0.320	20,000
2023-05-11	0.320	0.320	0.320	0.320	0.320	16,000
2023-05-10	0.335	0.335	0.335	0.335	0.335	0
2023-05-09	0.335	0.335	0.335	0.335	0.335	0
2023-05-08	0.335	0.335	0.335	0.335	0.335	32,000
2023-05-05	0.320	0.320	0.320	0.320	0.320	96,000
2023-05-04	0.345	0.345	0.345	0.345	0.345	12,000
2023-05-03	0.340	0.340	0.320	0.320	0.320	116,000
2023-05-02	0.350	0.350	0.350	0.350	0.350	0
2023-04-28	0.380	0.380	0.370	0.370	0.370	20,000
2023-04-27	0.340	0.380	0.340	0.380	0.380	48,000
2023-04-26	0.340	0.340	0.340	0.340	0.340	28,000
2023-04-25	0.340	0.340	0.340	0.340	0.340	0
2023-04-24	0.350	0.350	0.350	0.350	0.350	0
2023-04-21	0.350	0.350	0.350	0.350	0.350	136,000
2023-04-20	0.340	0.370	0.340	0.370	0.370	220,000
2023-04-19	0.340	0.340	0.340	0.340	0.340	40,000
2023-04-18	0.335	0.340	0.330	0.330	0.330	36,000
2023-04-17	0.345	0.375	0.335	0.335	0.335	368,000
2023-04-14	0.320	0.320	0.310	0.310	0.310	44,000
2023-04-13	0.325	0.325	0.325	0.325	0.325	0
2023-04-12	0.325	0.325	0.325	0.325	0.325	0
2023-04-11	0.330	0.330	0.325	0.325	0.325	244,000
2023-04-06	0.330	0.360	0.325	0.325	0.325	190,000
2023-04-04	0.315	0.330	0.310	0.325	0.325	480,000
2023-04-03	0.335	0.370	0.330	0.335	0.335	1,200,000
2023-03-31	0.295	0.375	0.295	0.360	0.360	880,000
2023-03-30	0.285	0.295	0.285	0.295	0.295	152,000
2023-03-29	0.280	0.280	0.280	0.280	0.280	0
2023-03-28	0.275	0.275	0.275	0.275	0.275	8,000
2023-03-27	0.265	0.285	0.265	0.275	0.275	116,000
2023-03-24	0.260	0.270	0.260	0.270	0.270	88,000
2023-03-23	0.270	0.270	0.270	0.270	0.270	40,000
2023-03-22	0.265	0.265	0.265	0.265	0.265	24,000
2023-03-21	0.260	0.260	0.260	0.260	0.260	24,000
2023-03-20	0.265	0.265	0.265	0.265	0.265	100,000
2023-03-17	0.280	0.280	0.280	0.280	0.280	0
2023-03-16	0.290	0.290	0.290	0.290	0.290	0
2023-03-15	0.290	0.290	0.290	0.290	0.290	0
2023-03-14	0.295	0.295	0.290	0.290	0.290	20,000
2023-03-13	0.275	0.275	0.270	0.270	0.270	196,000
2023-03-10	0.290	0.320	0.270	0.270	0.270	116,000
2023-03-09	0.265	0.270	0.260	0.260	0.260	552,000
2023-03-08	0.270	0.270	0.270	0.270	0.270	0
2023-03-07	0.275	0.275	0.270	0.270	0.270	172,000
2023-03-06	0.270	0.275	0.270	0.275	0.275	84,000
2023-03-03	0.280	0.280	0.280	0.280	0.280	136,000
2023-03-02	0.280	0.280	0.280	0.280	0.280	0
2023-03-01	0.280	0.280	0.280	0.280	0.280	240,000
2023-02-28	0.280	0.280	0.280	0.280	0.280	16,000
2023-02-27	0.320	0.320	0.280	0.280	0.280	196,000
2023-02-24	0.280	0.280	0.280	0.280	0.280	48,000
2023-02-23	0.270	0.270	0.270	0.270	0.270	72,000

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-27	0.0300 HKD
2019-05-29	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.