Success Dragon International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.285	0.285	0.285	0.285	0.285	5,000
2022-11-21	0.285	0.285	0.285	0.285	0.285	30,100
2022-11-18	0.300	0.300	0.300	0.300	0.300	0
2022-11-17	0.315	0.315	0.300	0.300	0.300	10,000
2022-11-16	0.325	0.325	0.325	0.325	0.325	11,325
2022-11-15	0.330	0.330	0.330	0.330	0.330	1,150
2022-11-14	0.340	0.340	0.330	0.330	0.330	65,001
2022-11-11	0.335	0.340	0.330	0.340	0.340	34,500
2022-11-10	0.265	0.405	0.265	0.340	0.340	2,225,000
2022-11-09	0.270	0.300	0.265	0.300	0.300	114,000
2022-11-08	0.300	0.300	0.300	0.300	0.300	0
2022-11-07	0.300	0.300	0.300	0.300	0.300	50,325
2022-11-04	0.260	0.300	0.255	0.300	0.300	130,000
2022-11-03	0.260	0.300	0.260	0.300	0.300	165,000
2022-11-02	0.255	0.260	0.245	0.260	0.260	255,000
2022-11-01	0.285	0.290	0.285	0.290	0.290	81,050
2022-10-31	0.270	0.285	0.270	0.285	0.285	120,000
2022-10-28	0.265	0.270	0.250	0.270	0.270	425,000
2022-10-27	0.295	0.295	0.295	0.295	0.295	50,000
2022-10-26	0.248	0.290	0.248	0.290	0.290	361,500
2022-10-25	0.255	0.295	0.238	0.238	0.238	1,600,000
2022-10-24	0.250	0.285	0.250	0.285	0.285	125,500
2022-10-21	0.290	0.290	0.285	0.285	0.285	55,000
2022-10-20	0.285	0.285	0.260	0.260	0.260	120,000
2022-10-19	0.290	0.290	0.285	0.285	0.285	30,000
2022-10-18	0.290	0.290	0.290	0.290	0.290	80,475
2022-10-17	0.290	0.290	0.290	0.290	0.290	0
2022-10-14	0.290	0.295	0.290	0.290	0.290	50,500
2022-10-13	0.295	0.295	0.295	0.295	0.295	10,000
2022-10-12	0.295	0.295	0.290	0.295	0.295	95,000
2022-10-11	0.265	0.300	0.265	0.300	0.300	130,000
2022-10-10	0.300	0.300	0.295	0.300	0.300	210,000
2022-10-07	0.285	0.300	0.285	0.300	0.300	56,000
2022-10-06	0.300	0.300	0.300	0.300	0.300	450
2022-10-05	0.300	0.300	0.300	0.300	0.300	25,000
2022-10-03	0.300	0.300	0.300	0.300	0.300	6,525
2022-09-30	0.300	0.300	0.300	0.300	0.300	75,550
2022-09-29	0.305	0.305	0.300	0.300	0.300	95,000
2022-09-28	0.305	0.310	0.300	0.310	0.310	20,500
2022-09-27	0.330	0.330	0.310	0.310	0.310	235,000
2022-09-26	0.350	0.350	0.350	0.350	0.350	10,000
2022-09-23	0.350	0.350	0.340	0.340	0.340	80,000
2022-09-22	0.340	0.340	0.315	0.325	0.325	310,000
2022-09-21	0.325	0.365	0.325	0.340	0.340	305,000
2022-09-20	0.340	0.340	0.340	0.340	0.340	20,225
2022-09-19	0.340	0.340	0.340	0.340	0.340	5,000
2022-09-16	0.350	0.350	0.350	0.350	0.350	2,500
2022-09-15	0.365	0.365	0.365	0.365	0.365	30,100
2022-09-14	0.350	0.350	0.350	0.350	0.350	0
2022-09-13	0.350	0.350	0.350	0.350	0.350	0
2022-09-09	0.335	0.350	0.335	0.350	0.350	80,000
2022-09-08	0.320	0.320	0.320	0.320	0.320	0
2022-09-07	0.320	0.320	0.320	0.320	0.320	0
2022-09-06	0.360	0.375	0.255	0.320	0.320	1,145,000
2022-09-05	0.400	0.400	0.355	0.360	0.360	326,000
2022-09-02	0.400	0.425	0.400	0.420	0.420	10,425
2022-09-01	0.405	0.405	0.405	0.405	0.405	25,000
2022-08-31	0.400	0.445	0.400	0.430	0.430	105,000
2022-08-30	0.455	0.455	0.400	0.400	0.400	445,150
2022-08-29	0.475	0.475	0.475	0.475	0.475	80,000

← NewerPage 17 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.