Summi Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-08-08 | 0.920 | 0.920 | 0.800 | 0.870 | 0.870 | 32,000 |
| 2024-08-07 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 40,000 |
| 2024-08-06 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 64,000 |
| 2024-08-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-08-02 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 32,400 |
| 2024-08-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-31 | 0.830 | 0.870 | 0.830 | 0.870 | 0.870 | 8,000 |
| 2024-07-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-29 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 44,000 |
| 2024-07-26 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-07-25 | 1.010 | 1.010 | 0.870 | 0.900 | 0.900 | 200,000 |
| 2024-07-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-07-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-07-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-07-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 112,000 |
| 2024-07-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 124,400 |
| 2024-07-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 16,000 |
| 2024-07-16 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 599,200 |
| 2024-07-15 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 86,400 |
| 2024-07-12 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 18,000 |
| 2024-07-11 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 271,200 |
| 2024-07-10 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 232,000 |
| 2024-07-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 40,000 |
| 2024-07-08 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 160,000 |
| 2024-07-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 64,000 |
| 2024-07-04 | 1.220 | 1.240 | 1.190 | 1.220 | 1.220 | 396,000 |
| 2024-07-03 | 1.040 | 1.230 | 1.040 | 1.220 | 1.220 | 211,200 |
| 2024-07-02 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 136,000 |
| 2024-06-28 | 1.130 | 1.200 | 1.130 | 1.180 | 1.180 | 296,000 |
| 2024-06-27 | 1.470 | 1.470 | 1.100 | 1.160 | 1.160 | 486,000 |
| 2024-06-26 | 1.420 | 1.450 | 1.000 | 1.340 | 1.340 | 1,821,600 |
| 2024-06-25 | 1.080 | 1.240 | 1.050 | 1.240 | 1.240 | 851,600 |
| 2024-06-24 | 0.980 | 1.140 | 0.970 | 1.000 | 1.000 | 866,000 |
| 2024-06-21 | 0.900 | 0.960 | 0.870 | 0.940 | 0.940 | 694,400 |
| 2024-06-20 | 0.940 | 1.000 | 0.810 | 0.890 | 0.890 | 397,200 |
| 2024-06-19 | 0.640 | 0.880 | 0.640 | 0.880 | 0.880 | 757,200 |
| 2024-06-18 | 0.480 | 0.640 | 0.480 | 0.640 | 0.640 | 328,000 |
| 2024-06-17 | 0.530 | 0.560 | 0.530 | 0.560 | 0.560 | 328,000 |
| 2024-06-14 | 0.570 | 0.580 | 0.520 | 0.530 | 0.530 | 208,000 |
| 2024-06-13 | 0.485 | 0.510 | 0.485 | 0.500 | 0.500 | 224,000 |
| 2024-06-12 | 0.410 | 0.730 | 0.410 | 0.480 | 0.480 | 1,165,600 |
| 2024-06-11 | 0.420 | 0.430 | 0.415 | 0.415 | 0.415 | 120,000 |
| 2024-06-07 | 0.425 | 0.440 | 0.410 | 0.425 | 0.425 | 196,000 |
| 2024-06-06 | 0.400 | 0.470 | 0.400 | 0.425 | 0.425 | 593,600 |
| 2024-06-05 | 0.410 | 0.430 | 0.405 | 0.410 | 0.410 | 296,000 |
| 2024-06-04 | 0.410 | 0.445 | 0.400 | 0.410 | 0.410 | 212,000 |
| 2024-06-03 | 0.450 | 0.460 | 0.365 | 0.415 | 0.415 | 240,000 |
| 2024-05-31 | 0.330 | 0.485 | 0.330 | 0.440 | 0.440 | 976,000 |
| 2024-05-30 | 0.315 | 0.360 | 0.290 | 0.340 | 0.340 | 1,144,000 |
| 2024-05-29 | 0.375 | 0.405 | 0.305 | 0.315 | 0.315 | 1,832,000 |
| 2024-05-28 | 0.395 | 0.430 | 0.370 | 0.370 | 0.370 | 800,000 |
| 2024-05-27 | 0.405 | 0.420 | 0.335 | 0.390 | 0.390 | 688,000 |
| 2024-05-24 | 0.440 | 0.475 | 0.440 | 0.445 | 0.445 | 160,000 |
| 2024-05-23 | 0.455 | 0.465 | 0.440 | 0.450 | 0.450 | 280,000 |
| 2024-05-22 | 0.485 | 0.490 | 0.435 | 0.470 | 0.470 | 1,504,000 |
| 2024-05-21 | 0.475 | 0.490 | 0.455 | 0.475 | 0.475 | 1,064,000 |
| 2024-05-20 | 0.420 | 0.470 | 0.390 | 0.470 | 0.470 | 904,000 |
| 2024-05-17 | 0.460 | 0.475 | 0.460 | 0.475 | 0.475 | 560,400 |
| 2024-05-16 | 0.465 | 0.475 | 0.460 | 0.465 | 0.465 | 904,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.