Summi Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.810	0.920	0.810	0.920	0.920	8,000
2024-11-06	0.950	0.950	0.950	0.950	0.950	16,000
2024-11-05	0.940	0.940	0.920	0.940	0.940	156,000
2024-11-04	0.910	0.910	0.910	0.910	0.910	0
2024-11-01	0.820	0.930	0.580	0.910	0.910	50,000
2024-10-31	0.910	0.910	0.910	0.910	0.910	0
2024-10-30	0.910	0.910	0.910	0.910	0.910	720,000
2024-10-29	0.910	0.910	0.910	0.910	0.910	8,000
2024-10-28	0.910	0.910	0.910	0.910	0.910	0
2024-10-25	0.910	0.910	0.910	0.910	0.910	8,000
2024-10-24	0.820	0.900	0.820	0.900	0.900	10,000
2024-10-23	0.910	0.910	0.900	0.900	0.900	208,000
2024-10-22	0.930	1.050	0.920	0.930	0.930	168,000
2024-10-21	1.050	1.050	1.020	1.020	1.020	16,000
2024-10-18	0.950	1.170	0.890	1.090	1.090	270,000
2024-10-17	0.900	0.900	0.900	0.900	0.900	48,000
2024-10-16	0.840	0.870	0.840	0.870	0.870	8,000
2024-10-15	0.870	0.880	0.830	0.830	0.830	406,000
2024-10-14	0.850	0.870	0.850	0.870	0.870	20,800
2024-10-10	0.830	0.840	0.830	0.840	0.840	24,800
2024-10-09	0.810	0.820	0.810	0.820	0.820	797,000
2024-10-08	0.870	0.910	0.850	0.910	0.910	937,800
2024-10-07	0.870	0.870	0.870	0.870	0.870	25,200
2024-10-04	0.870	0.880	0.870	0.870	0.870	66,400
2024-10-03	0.900	0.900	0.840	0.870	0.870	280,400
2024-10-02	0.840	0.960	0.840	0.880	0.880	482,000
2024-09-30	0.840	0.850	0.840	0.850	0.850	83,200
2024-09-27	0.780	0.980	0.780	0.840	0.840	328,000
2024-09-26	0.780	0.870	0.770	0.870	0.870	176,000
2024-09-25	0.740	0.950	0.740	0.860	0.860	51,600
2024-09-24	0.850	0.850	0.850	0.850	0.850	147,200
2024-09-23	0.850	0.850	0.850	0.850	0.850	16,000
2024-09-20	0.850	0.850	0.850	0.850	0.850	16,000
2024-09-19	0.810	0.810	0.810	0.810	0.810	8,000
2024-09-17	0.800	0.820	0.800	0.820	0.820	30,400
2024-09-16	0.860	0.860	0.860	0.860	0.860	0
2024-09-13	0.860	0.860	0.860	0.860	0.860	14,000
2024-09-12	0.800	0.880	0.800	0.880	0.880	55,600
2024-09-11	0.980	0.980	0.800	0.800	0.800	200,000
2024-09-10	0.780	0.780	0.780	0.780	0.780	0
2024-09-09	0.720	0.780	0.720	0.780	0.780	56,000
2024-09-05	0.800	0.830	0.800	0.830	0.830	54,000
2024-09-04	0.870	0.870	0.780	0.800	0.800	32,000
2024-09-03	0.900	0.900	0.820	0.900	0.900	542,000
2024-09-02	0.930	0.930	0.850	0.920	0.920	34,000
2024-08-30	0.900	0.900	0.840	0.840	0.840	161,200
2024-08-29	0.860	0.860	0.860	0.860	0.860	9,600
2024-08-28	0.790	0.830	0.790	0.830	0.830	16,800
2024-08-27	0.810	0.830	0.810	0.830	0.830	24,000
2024-08-26	0.730	0.790	0.730	0.790	0.790	20,000
2024-08-23	0.840	0.840	0.840	0.840	0.840	0
2024-08-22	0.840	0.840	0.840	0.840	0.840	0
2024-08-21	0.840	0.840	0.840	0.840	0.840	0
2024-08-20	0.840	0.840	0.840	0.840	0.840	0
2024-08-19	0.910	0.920	0.780	0.780	0.780	56,000
2024-08-16	0.890	0.900	0.890	0.900	0.900	187,200
2024-08-15	0.770	0.770	0.770	0.770	0.770	0
2024-08-14	0.660	0.750	0.660	0.750	0.750	8,000
2024-08-13	0.750	0.750	0.750	0.750	0.750	0
2024-08-12	0.690	0.740	0.690	0.740	0.740	8,000

← NewerPage 9 of 21 · 1,229 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.