Summi Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.465	0.475	0.460	0.465	0.465	904,000
2024-05-14	0.455	0.470	0.440	0.470	0.470	352,400
2024-05-13	0.450	0.455	0.440	0.445	0.445	280,000
2024-05-10	0.410	0.450	0.410	0.440	0.440	320,000
2024-05-09	0.450	0.450	0.400	0.415	0.415	162,000
2024-05-08	0.440	0.450	0.415	0.450	0.450	67,200
2024-05-07	0.445	0.450	0.405	0.450	0.450	192,000
2024-05-06	0.455	0.455	0.450	0.450	0.450	40,000
2024-05-03	0.450	0.455	0.420	0.455	0.455	131,200
2024-05-02	0.470	0.470	0.455	0.455	0.455	16,000
2024-04-30	0.450	0.485	0.450	0.485	0.485	56,000
2024-04-29	0.460	0.460	0.460	0.460	0.460	8,000
2024-04-26	0.455	0.495	0.455	0.465	0.465	80,000
2024-04-25	0.465	0.470	0.465	0.465	0.465	144,000
2024-04-24	0.460	0.470	0.450	0.470	0.470	64,000
2024-04-23	0.450	0.460	0.420	0.460	0.460	1,137,200
2024-04-22	0.680	0.730	0.395	0.445	0.445	4,554,800
2024-04-19	0.640	0.690	0.630	0.680	0.680	258,000
2024-04-18	0.510	0.650	0.510	0.620	0.620	132,400
2024-04-17	0.620	0.750	0.610	0.610	0.610	72,000
2024-04-16	0.700	0.700	0.590	0.590	0.590	334,000
2024-04-15	0.670	0.700	0.660	0.690	0.690	88,000
2024-04-12	0.680	0.770	0.660	0.740	0.740	408,000
2024-04-11	0.700	0.800	0.700	0.750	0.750	116,000
2024-04-10	0.790	0.790	0.770	0.790	0.790	216,000
2024-04-09	0.710	0.800	0.710	0.780	0.780	127,200
2024-04-08	0.770	0.800	0.750	0.760	0.760	200,800
2024-04-05	0.800	0.800	0.800	0.800	0.800	106,000
2024-04-03	0.790	1.010	0.780	0.790	0.790	96,000
2024-04-02	0.810	0.810	0.800	0.800	0.800	20,000
2024-03-28	0.780	0.800	0.780	0.800	0.800	196,400
2024-03-27	0.830	0.830	0.790	0.810	0.810	800,000
2024-03-26	0.880	0.890	0.830	0.850	0.850	392,000
2024-03-25	0.900	0.940	0.880	0.900	0.900	440,000
2024-03-22	0.970	0.970	0.900	0.900	0.900	264,000
2024-03-21	0.980	1.000	0.940	0.950	0.950	336,000
2024-03-20	1.030	1.040	0.980	0.990	0.990	216,800
2024-03-19	1.130	1.150	1.010	1.030	1.030	280,000
2024-03-18	1.080	1.130	1.070	1.120	1.120	208,000
2024-03-15	1.130	1.200	1.070	1.070	1.070	174,000
2024-03-14	1.020	1.130	1.020	1.130	1.130	112,000
2024-03-13	1.040	1.080	0.990	1.030	1.030	186,800
2024-03-12	0.980	1.130	0.970	1.050	1.050	136,000
2024-03-11	0.930	0.980	0.930	0.980	0.980	85,200
2024-03-08	1.110	1.130	1.050	1.110	1.110	19,600
2024-03-07	1.120	1.140	1.110	1.130	1.130	11,600
2024-03-06	1.150	1.150	1.020	1.120	1.120	11,200
2024-03-05	1.190	1.250	1.120	1.130	1.130	100,800
2024-03-04	1.140	1.190	0.940	1.170	1.170	93,600
2024-03-01	1.120	1.140	1.090	1.110	1.110	17,600
2024-02-29	1.200	1.200	1.070	1.110	1.110	30,000
2024-02-28	1.110	1.220	1.110	1.200	1.200	15,600
2024-02-27	1.150	1.150	0.970	1.110	1.110	115,600
2024-02-26	1.450	1.480	1.370	1.370	1.370	6,400
2024-02-23	0.112	0.150	0.101	0.138	1.380	2,963,198
2024-02-22	0.094	0.116	0.093	0.115	1.150	1,192,000
2024-02-21	0.088	0.101	0.085	0.097	0.970	1,180,000
2024-02-20	0.084	0.088	0.079	0.088	0.880	952,000
2024-02-19	0.076	0.081	0.076	0.080	0.800	528,000
2024-02-16	0.077	0.078	0.077	0.078	0.780	44,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.