Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.800	6.960	6.800	6.960	5.941	1,000
2022-06-23	6.840	6.840	6.600	6.840	5.839	96
2022-06-22	6.650	6.840	6.650	6.840	5.839	1,500
2022-06-21	6.850	6.850	6.840	6.840	5.839	1,500
2022-06-20	6.570	6.950	6.500	6.850	5.848	60,557
2022-06-17	6.770	6.770	6.770	6.770	5.779	740
2022-06-16	6.510	6.990	6.510	6.990	5.967	7,000
2022-06-14	6.990	7.000	6.990	7.000	5.976	7,500
2022-06-10	7.000	7.100	7.000	7.100	6.061	12,000
2022-06-07	6.690	6.690	6.690	6.690	5.711	1,500
2022-06-06	6.990	6.990	6.620	6.620	5.651	4,500
2022-06-02	6.620	6.620	6.560	6.560	5.600	5,500
2022-05-30	6.550	6.550	6.530	6.530	5.574	5,000
2022-05-27	6.730	6.730	6.730	6.730	5.574	5,000
2022-05-26	6.710	6.720	6.710	6.720	5.566	5,000
2022-05-25	6.720	6.720	6.720	6.720	5.566	3,000
2022-05-24	6.610	6.700	6.610	6.700	5.549	1,980
2022-05-23	6.620	6.700	6.620	6.700	5.549	25,000
2022-05-20	6.640	6.840	6.640	6.840	5.665	11,000
2022-05-19	6.850	6.850	6.840	6.840	5.665	32,000
2022-05-18	6.850	6.850	6.800	6.850	5.674	9,500
2022-05-10	6.600	6.770	6.600	6.770	5.607	33,000
2022-05-05	6.800	6.850	6.770	6.770	5.607	35,000
2022-05-03	6.620	6.850	6.620	6.850	5.674	3,500
2022-04-29	6.750	6.850	6.750	6.850	5.674	33,076
2022-04-27	6.790	6.790	6.750	6.750	5.591	24,000
2022-04-25	6.780	6.790	6.770	6.790	5.624	10,500
2022-04-22	6.890	6.950	6.850	6.850	5.674	19,000
2022-04-21	6.890	6.890	6.890	6.890	5.707	1,500
2022-04-19	6.820	7.000	6.820	7.000	5.798	500
2022-04-13	6.980	6.980	6.980	6.980	5.781	500
2022-04-12	6.820	6.820	6.820	6.820	5.649	3,000
2022-04-08	6.820	6.830	6.820	6.830	5.657	500
2022-04-07	6.900	6.900	6.800	6.800	5.632	27,500
2022-04-06	6.600	6.900	6.600	6.900	5.715	2,500
2022-03-31	7.000	7.200	7.000	7.200	5.964	4,000
2022-03-30	7.000	7.000	7.000	7.000	5.798	4,000
2022-03-29	6.990	7.000	6.850	6.990	5.790	25,000
2022-03-28	6.810	7.000	6.730	6.940	5.748	45,000
2022-03-23	7.000	7.170	7.000	7.100	5.881	43,000
2022-03-22	7.050	7.050	7.000	7.000	5.798	4,500
2022-03-21	7.090	7.090	7.000	7.000	5.798	10,000
2022-03-18	7.220	7.300	7.220	7.300	6.046	2,980
2022-03-17	6.960	7.350	6.960	7.350	6.088	11,500
2022-03-16	7.420	7.420	6.950	6.950	5.757	63,000
2022-03-15	6.700	6.700	6.430	6.700	5.549	126,500
2022-03-14	6.860	6.860	6.850	6.850	5.674	79,500
2022-03-11	7.020	7.020	7.000	7.010	5.806	60,500
2022-03-10	7.180	7.190	7.180	7.180	5.947	14,000
2022-03-09	7.050	7.100	7.020	7.100	5.881	29,000
2022-03-08	7.070	7.070	7.050	7.060	5.848	50,500
2022-03-07	7.120	7.150	7.090	7.150	5.922	9,000
2022-03-04	7.260	7.300	7.200	7.300	6.046	19,000
2022-03-03	7.300	7.480	7.210	7.300	6.046	113,500
2022-03-02	7.400	7.400	7.310	7.310	6.055	11,500
2022-03-01	7.430	7.550	7.430	7.550	6.254	7,000
2022-02-28	7.430	7.430	7.430	7.430	6.154	7,500
2022-02-23	7.740	8.000	7.740	7.990	6.618	3,000
2022-02-21	7.400	7.870	7.400	7.870	6.519	11,000
2022-02-17	7.790	7.880	7.790	7.880	6.527	2,000

← NewerPage 17 of 19 · 1,082 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.