Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	6.460	6.590	6.460	6.500	5.549	4,000
2023-05-16	6.600	6.600	6.450	6.500	5.549	1,500
2023-05-15	6.620	6.620	6.600	6.600	5.634	32,000
2023-05-12	6.570	6.570	6.570	6.570	5.608	21,000
2023-05-08	6.560	6.560	6.510	6.520	5.566	3,000
2023-05-05	6.630	6.630	6.440	6.580	5.617	10,500
2023-05-02	6.620	6.630	6.600	6.630	5.660	3,500
2023-04-28	6.630	6.630	6.630	6.630	5.660	20,000
2023-04-26	6.700	6.700	6.630	6.700	5.719	24,500
2023-04-25	6.670	6.700	6.650	6.700	5.719	7,000
2023-04-24	6.670	6.670	6.640	6.670	5.694	18,700
2023-04-21	6.670	6.670	6.670	6.670	5.694	4,500
2023-04-19	6.700	6.700	6.670	6.700	5.719	3,500
2023-04-18	6.680	6.700	6.590	6.700	5.719	1,500
2023-04-12	6.700	6.750	6.700	6.750	5.762	7,000
2023-04-11	6.690	6.690	6.690	6.690	5.711	11,500
2023-04-04	6.630	6.780	6.630	6.700	5.719	14,220
2023-04-03	6.630	6.690	6.630	6.690	5.711	1,200
2023-03-31	6.700	6.700	6.700	6.700	5.719	3,000
2023-03-29	6.770	6.770	6.630	6.630	5.660	18,500
2023-03-28	6.700	6.790	6.600	6.790	5.796	7,000
2023-03-27	6.650	6.660	6.650	6.660	5.685	4,000
2023-03-24	6.910	6.910	6.780	6.780	5.788	85,500
2023-03-22	6.980	6.980	6.910	6.910	5.899	63,500
2023-03-21	6.960	6.960	6.960	6.960	5.941	7,000
2023-03-20	6.960	6.960	6.910	6.960	5.941	11,500
2023-03-17	6.950	6.980	6.950	6.960	5.941	6,000
2023-03-16	7.000	7.000	6.910	6.930	5.916	5,500
2023-03-14	7.000	7.000	6.990	7.000	5.976	11,000
2023-03-13	7.000	7.000	7.000	7.000	5.976	7,000
2023-03-10	7.050	7.050	7.000	7.000	5.976	46,000
2023-03-09	7.100	7.170	7.100	7.100	6.061	29,500
2023-03-08	7.170	7.170	7.100	7.100	6.061	6,500
2023-03-07	7.170	7.170	7.170	7.170	6.121	1,500
2023-03-06	7.170	7.170	7.140	7.170	6.121	14,000
2023-03-03	7.160	7.200	7.050	7.050	6.018	14,000
2023-03-02	7.170	7.170	7.170	7.170	6.121	500
2023-03-01	7.170	7.170	7.170	7.170	6.121	5,000
2023-02-28	7.160	7.160	7.020	7.160	6.112	240
2023-02-24	7.150	7.160	7.150	7.160	6.112	6,000
2023-02-23	7.000	7.100	7.000	7.100	6.061	11,400
2023-02-22	7.100	7.100	7.100	7.100	6.061	11,000
2023-02-21	7.040	7.040	7.040	7.040	6.010	4,500
2023-02-20	7.090	7.100	7.040	7.040	6.010	25,500
2023-02-17	7.220	7.220	7.000	7.110	6.069	77,672
2023-02-16	7.300	7.300	7.220	7.230	6.172	54,000
2023-02-15	7.450	7.450	7.220	7.300	6.232	20,500
2023-02-14	7.240	7.390	7.230	7.390	6.308	9,000
2023-02-13	7.240	7.310	7.240	7.310	6.240	980
2023-02-10	7.400	7.400	7.350	7.350	6.274	8,500
2023-02-09	7.400	7.400	7.300	7.400	6.317	35,500
2023-02-08	7.250	7.400	7.250	7.400	6.317	13,000
2023-02-07	7.200	7.250	7.200	7.250	6.189	69,500
2023-02-06	7.120	7.200	7.030	7.150	6.104	18,000
2023-02-03	7.150	7.200	7.120	7.150	6.104	500
2023-02-02	7.220	7.290	7.140	7.150	6.104	16,500
2023-02-01	7.150	7.200	7.150	7.200	6.146	85,500
2023-01-31	7.200	7.200	7.110	7.200	6.146	4,000
2023-01-30	7.300	7.300	7.200	7.200	6.146	13,500
2023-01-27	7.100	7.300	7.100	7.130	6.087	27,000

← NewerPage 14 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1000 HKD
2024-05-27	0.8000 HKD
2023-05-30	0.2000 HKD
2022-05-30	0.2000 HKD
2021-05-31	0.2000 HKD
2020-06-01	0.2000 HKD
2019-05-28	0.2000 HKD

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