Success Dragon International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.495	0.530	0.465	0.480	0.480	1,620,000
2022-08-25	0.510	0.510	0.500	0.500	0.500	15,000
2022-08-24	0.530	0.530	0.500	0.530	0.530	580,000
2022-08-23	0.500	0.530	0.500	0.530	0.530	125,000
2022-08-22	0.500	0.510	0.500	0.500	0.500	55,375
2022-08-19	0.495	0.495	0.495	0.495	0.495	0
2022-08-18	0.495	0.495	0.495	0.495	0.495	10,000
2022-08-17	0.500	0.500	0.500	0.500	0.500	10,000
2022-08-16	0.500	0.500	0.500	0.500	0.500	5,000
2022-08-15	0.495	0.500	0.490	0.500	0.500	160,500
2022-08-12	0.485	0.510	0.480	0.495	0.495	240,000
2022-08-11	0.520	0.520	0.520	0.520	0.520	0
2022-08-10	0.530	0.530	0.500	0.520	0.520	160,651
2022-08-09	0.520	0.520	0.520	0.520	0.520	400
2022-08-08	0.530	0.530	0.510	0.520	0.520	285,000
2022-08-05	0.530	0.570	0.520	0.530	0.530	612,025
2022-08-04	0.510	0.560	0.510	0.550	0.550	440,000
2022-08-03	0.540	0.540	0.540	0.540	0.540	0
2022-08-02	0.540	0.560	0.540	0.540	0.540	232,000
2022-08-01	0.510	0.550	0.510	0.550	0.550	186,000
2022-07-29	0.530	0.530	0.510	0.520	0.520	160,000
2022-07-28	0.520	0.570	0.520	0.550	0.550	490,000
2022-07-27	0.530	0.560	0.510	0.510	0.510	650,000
2022-07-26	0.550	0.580	0.500	0.530	0.530	915,000
2022-07-25	0.540	0.540	0.540	0.540	0.540	0
2022-07-22	0.530	0.540	0.530	0.540	0.540	146,275
2022-07-21	0.560	0.560	0.560	0.560	0.560	0
2022-07-20	0.560	0.560	0.540	0.560	0.560	41,250
2022-07-19	0.560	0.570	0.540	0.570	0.570	235,000
2022-07-18	0.570	0.610	0.570	0.590	0.590	217,002
2022-07-15	0.590	0.590	0.540	0.560	0.560	280,000
2022-07-14	0.580	0.610	0.580	0.590	0.590	65,000
2022-07-13	0.600	0.630	0.570	0.600	0.600	1,147,500
2022-07-12	0.610	0.670	0.590	0.610	0.610	991,325
2022-07-11	0.620	0.630	0.570	0.620	0.620	390,000
2022-07-08	0.520	0.650	0.520	0.620	0.620	1,050,000
2022-07-07	0.490	0.520	0.480	0.520	0.520	231,001
2022-07-06	0.550	0.550	0.490	0.500	0.500	804,612
2022-07-05	0.560	0.560	0.540	0.540	0.540	102,000
2022-07-04	0.540	0.600	0.540	0.550	0.550	170,377
2022-06-30	0.620	0.640	0.540	0.560	0.560	1,691,502
2022-06-29	0.630	0.690	0.620	0.630	0.630	1,902,500
2022-06-28	0.680	0.750	0.540	0.680	0.680	5,984,500
2022-06-27	0.475	0.970	0.475	0.790	0.790	8,026,850
2022-06-24	0.540	0.540	0.450	0.450	0.450	470,000
2022-06-23	0.500	0.590	0.475	0.570	0.570	513,000
2022-06-22	0.445	0.460	0.420	0.445	0.445	212,850
2022-06-21	0.395	0.395	0.395	0.395	0.395	175,507
2022-06-20	0.390	0.395	0.385	0.395	0.395	230,000
2022-06-17	0.390	0.390	0.375	0.385	0.385	105,000
2022-06-16	0.390	0.390	0.390	0.390	0.390	175,050
2022-06-15	0.400	0.400	0.385	0.385	0.385	260,000
2022-06-14	0.380	0.380	0.380	0.380	0.380	30,075
2022-06-13	0.400	0.400	0.380	0.390	0.390	206,850
2022-06-10	0.380	0.395	0.370	0.390	0.390	79,375
2022-06-09	0.375	0.385	0.365	0.385	0.385	297,457
2022-06-08	0.400	0.400	0.365	0.375	0.375	400,975
2022-06-07	0.430	0.430	0.365	0.370	0.370	529,075
2022-06-06	0.355	0.385	0.355	0.375	0.375	2,759,175
2022-06-02	0.380	0.390	0.370	0.390	0.390	176,600

← NewerPage 18 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.