Success Dragon International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.380	0.390	0.375	0.380	0.380	416,050
2022-05-31	0.355	0.380	0.355	0.380	0.380	353,450
2022-05-30	0.355	0.355	0.355	0.355	0.355	24,800
2022-05-27	0.355	0.355	0.355	0.355	0.355	6,575
2022-05-26	0.350	0.350	0.350	0.350	0.350	600
2022-05-25	0.355	0.355	0.350	0.350	0.350	18,550
2022-05-24	0.350	0.355	0.350	0.355	0.355	12,550
2022-05-23	0.360	0.360	0.360	0.360	0.360	0
2022-05-20	0.335	0.385	0.335	0.360	0.360	635,000
2022-05-19	0.345	0.345	0.345	0.345	0.345	19,600
2022-05-18	0.360	0.360	0.355	0.355	0.355	117,500
2022-05-17	0.365	0.375	0.365	0.375	0.354	29,500
2022-05-16	0.355	0.360	0.355	0.360	0.340	15,000
2022-05-13	0.370	0.370	0.350	0.350	0.330	20,350
2022-05-12	0.360	0.360	0.360	0.360	0.340	0
2022-05-11	0.360	0.370	0.360	0.360	0.340	316,500
2022-05-10	0.385	0.385	0.385	0.385	0.363	0
2022-05-06	0.385	0.385	0.385	0.385	0.363	95,000
2022-05-05	0.390	0.390	0.385	0.385	0.363	213,000
2022-05-04	0.390	0.390	0.390	0.390	0.368	5,025
2022-05-03	0.390	0.390	0.390	0.390	0.368	0
2022-04-29	0.390	0.390	0.390	0.390	0.368	0
2022-04-28	0.390	0.390	0.390	0.390	0.368	0
2022-04-27	0.390	0.390	0.390	0.390	0.368	0
2022-04-26	0.385	0.385	0.385	0.385	0.363	0
2022-04-25	0.420	0.420	0.380	0.385	0.363	10,000
2022-04-22	0.415	0.450	0.415	0.430	0.406	302,500
2022-04-21	0.385	0.420	0.385	0.420	0.397	45,100
2022-04-20	0.385	0.385	0.385	0.385	0.363	500
2022-04-19	0.385	0.385	0.385	0.385	0.363	0
2022-04-14	0.385	0.385	0.385	0.385	0.363	0
2022-04-13	0.385	0.385	0.385	0.385	0.363	0
2022-04-12	0.385	0.385	0.385	0.385	0.363	29,000
2022-04-11	0.380	0.380	0.380	0.380	0.359	22,750
2022-04-08	0.380	0.380	0.380	0.380	0.359	25,000
2022-04-07	0.395	0.395	0.390	0.390	0.368	53,225
2022-04-06	0.390	0.395	0.390	0.390	0.368	90,550
2022-04-04	0.395	0.395	0.395	0.395	0.373	2
2022-04-01	0.400	0.400	0.400	0.400	0.378	0
2022-03-31	0.400	0.400	0.400	0.400	0.378	11
2022-03-30	0.400	0.400	0.400	0.400	0.378	0
2022-03-29	0.400	0.400	0.400	0.400	0.378	29,700
2022-03-28	0.390	0.390	0.390	0.390	0.368	5,000
2022-03-25	0.385	0.385	0.385	0.385	0.363	5,000
2022-03-24	0.390	0.390	0.390	0.390	0.368	42,100
2022-03-23	0.375	0.425	0.375	0.400	0.378	216,100
2022-03-22	0.350	0.350	0.350	0.350	0.330	0
2022-03-21	0.350	0.350	0.350	0.350	0.330	60,000
2022-03-18	0.350	0.350	0.350	0.350	0.330	5,000
2022-03-17	0.360	0.360	0.340	0.350	0.330	250,000
2022-03-16	0.350	0.405	0.350	0.350	0.330	991,500
2022-03-15	0.375	0.380	0.350	0.350	0.330	230,500
2022-03-14	0.350	0.350	0.350	0.350	0.330	230,000
2022-03-11	0.360	0.360	0.360	0.360	0.340	0
2022-03-10	0.360	0.360	0.360	0.360	0.340	0
2022-03-09	0.360	0.360	0.360	0.360	0.340	560,150
2022-03-08	0.350	0.350	0.350	0.350	0.330	23,000
2022-03-07	0.350	0.350	0.350	0.350	0.330	25
2022-03-04	0.340	0.350	0.340	0.350	0.330	40,500
2022-03-03	0.350	0.350	0.350	0.350	0.330	0

← NewerPage 19 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.