Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	7.700	7.700	7.700	7.700	6.378	500
2022-02-11	7.450	7.500	7.450	7.500	6.212	53,000
2022-02-10	7.490	7.490	7.490	7.490	6.204	3,500
2022-02-09	7.360	7.460	7.350	7.420	6.146	2,500
2022-02-08	7.340	7.340	7.340	7.340	6.080	6,000
2022-02-07	7.490	7.490	7.490	7.490	6.204	500
2022-02-04	7.410	7.450	7.400	7.400	6.129	9,000
2022-01-31	7.410	7.410	7.410	7.410	6.138	500
2022-01-28	7.400	7.400	7.260	7.270	6.022	23,500
2022-01-27	7.350	7.460	7.300	7.460	6.179	9,500
2022-01-26	7.360	7.500	7.360	7.500	6.212	2,500
2022-01-21	7.520	7.570	7.400	7.500	6.212	49,500
2022-01-20	7.500	7.500	7.480	7.480	6.196	54,000
2022-01-19	7.500	7.500	7.410	7.500	6.212	296
2022-01-18	7.450	7.580	7.390	7.580	6.278	3,000
2022-01-17	7.450	7.610	7.450	7.610	6.303	1,886
2022-01-14	7.450	7.640	7.450	7.640	6.328	1,740
2022-01-12	7.600	7.690	7.580	7.690	6.369	10,000
2022-01-11	7.460	7.640	7.440	7.620	6.312	16,500
2022-01-10	7.410	7.660	7.410	7.660	6.345	2,500
2022-01-06	7.600	7.670	7.590	7.670	6.353	11,000
2022-01-05	7.500	7.700	7.500	7.690	6.369	41,000
2022-01-04	7.700	7.700	7.500	7.500	6.212	2,500
2022-01-03	7.670	7.740	7.510	7.740	6.411	19,000
2021-12-31	7.380	7.680	7.380	7.680	6.361	1,624
2021-12-30	7.510	7.690	7.510	7.690	6.369	10,500
2021-12-29	7.670	7.690	7.470	7.690	6.369	2,000
2021-12-28	7.690	7.690	7.340	7.680	6.361	16,000
2021-12-24	7.690	7.690	7.690	7.690	6.369	500
2021-12-23	7.600	7.680	7.600	7.680	6.361	6,000
2021-12-22	7.300	7.690	7.300	7.640	6.328	6,500
2021-12-21	7.260	7.260	7.260	7.260	6.013	10,500
2021-12-20	7.400	7.400	7.260	7.260	6.013	18,500
2021-12-17	7.300	7.320	7.210	7.320	6.063	7,000
2021-12-16	7.390	7.740	7.310	7.740	6.411	93,000
2021-12-15	7.400	7.600	7.400	7.600	6.295	40,500
2021-12-14	7.410	7.410	7.400	7.400	6.129	10,000
2021-12-13	7.500	7.500	7.440	7.440	6.162	1,000
2021-12-10	7.420	7.430	7.420	7.420	6.146	16,000
2021-12-09	7.510	7.690	7.450	7.660	6.345	41,000
2021-12-07	7.600	7.700	7.600	7.700	6.378	36,500
2021-12-03	7.550	7.600	7.550	7.600	6.295	41,500
2021-12-02	7.600	7.600	7.550	7.550	6.254	5,500
2021-11-30	7.600	7.600	7.600	7.600	6.295	1,000
2021-11-26	7.630	7.630	7.600	7.630	6.320	40,500
2021-11-25	7.650	7.770	7.630	7.770	6.436	2,000
2021-11-24	7.610	7.690	7.610	7.630	6.320	38,500
2021-11-23	7.700	7.700	7.630	7.630	6.320	7,500
2021-11-19	7.760	7.770	7.600	7.760	6.427	11,000
2021-11-17	7.770	7.770	7.700	7.770	6.436	19,000
2021-11-16	7.710	7.710	7.710	7.710	6.386	500
2021-11-11	7.700	7.760	7.350	7.700	6.378	192
2021-11-09	7.660	7.700	7.650	7.700	6.378	29,500
2021-11-08	7.770	7.770	7.620	7.620	6.312	3,000
2021-11-05	7.770	7.770	7.770	7.770	6.436	1,000
2021-11-04	7.660	7.780	7.660	7.780	6.444	47,740
2021-11-03	7.760	7.760	7.760	7.760	6.427	20,240
2021-11-01	7.730	7.730	7.730	7.730	6.403	99,000
2021-10-29	7.720	7.740	7.720	7.740	6.411	22,000
2021-10-27	7.720	7.750	7.710	7.740	6.411	56,500

← NewerPage 18 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.