Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.360	0.365	0.360	0.360	0.360	358,000
2024-05-14	0.360	0.370	0.355	0.355	0.355	608,000
2024-05-13	0.375	0.375	0.355	0.360	0.360	462,000
2024-05-10	0.355	0.380	0.350	0.375	0.375	1,484,000
2024-05-09	0.360	0.360	0.350	0.355	0.355	610,000
2024-05-08	0.365	0.365	0.350	0.360	0.360	920,000
2024-05-07	0.370	0.375	0.360	0.365	0.365	712,000
2024-05-06	0.375	0.380	0.365	0.370	0.370	182,000
2024-05-03	0.380	0.380	0.360	0.380	0.380	890,000
2024-05-02	0.380	0.380	0.380	0.380	0.380	0
2024-04-30	0.380	0.380	0.370	0.380	0.380	708,000
2024-04-29	0.390	0.395	0.375	0.385	0.385	3,418,000
2024-04-26	0.380	0.380	0.355	0.380	0.380	698,000
2024-04-25	0.385	0.385	0.375	0.380	0.380	574,000
2024-04-24	0.390	0.390	0.375	0.380	0.380	894,000
2024-04-23	0.395	0.395	0.385	0.390	0.390	1,194,000
2024-04-22	0.400	0.405	0.380	0.395	0.395	783,000
2024-04-19	0.395	0.420	0.395	0.400	0.400	452,000
2024-04-18	0.395	0.410	0.390	0.395	0.395	498,000
2024-04-17	0.410	0.410	0.390	0.390	0.390	484,000
2024-04-16	0.410	0.420	0.390	0.405	0.405	322,000
2024-04-15	0.410	0.415	0.385	0.400	0.400	958,000
2024-04-12	0.415	0.425	0.390	0.410	0.410	680,000
2024-04-11	0.450	0.455	0.415	0.415	0.415	1,314,000
2024-04-10	0.390	0.455	0.340	0.450	0.450	6,184,000
2024-04-09	0.395	0.400	0.380	0.385	0.385	504,000
2024-04-08	0.420	0.435	0.370	0.395	0.395	3,606,000
2024-04-05	0.440	0.445	0.420	0.420	0.420	1,672,000
2024-04-03	0.445	0.450	0.435	0.445	0.445	1,024,000
2024-04-02	0.450	0.455	0.440	0.445	0.445	1,538,000
2024-03-28	0.460	0.460	0.445	0.450	0.450	1,044,000
2024-03-27	0.450	0.460	0.450	0.460	0.460	1,904,000
2024-03-26	0.455	0.455	0.445	0.455	0.455	1,498,000
2024-03-25	0.460	0.460	0.445	0.455	0.455	1,130,000
2024-03-22	0.455	0.460	0.450	0.460	0.460	2,530,000
2024-03-21	0.455	0.460	0.440	0.455	0.455	2,984,000
2024-03-20	0.465	0.470	0.450	0.460	0.460	4,128,000
2024-03-19	0.475	0.485	0.460	0.470	0.470	936,000
2024-03-18	0.455	0.490	0.455	0.485	0.485	1,110,000
2024-03-15	0.445	0.455	0.445	0.455	0.455	4,936,000
2024-03-14	0.440	0.450	0.440	0.450	0.450	238,000
2024-03-13	0.455	0.455	0.445	0.450	0.450	532,000
2024-03-12	0.455	0.460	0.445	0.450	0.450	940,000
2024-03-11	0.470	0.470	0.450	0.450	0.450	1,140,000
2024-03-08	0.470	0.470	0.460	0.460	0.460	554,000
2024-03-07	0.480	0.480	0.465	0.465	0.465	346,000
2024-03-06	0.470	0.500	0.470	0.470	0.470	512,000
2024-03-05	0.470	0.470	0.460	0.465	0.465	378,000
2024-03-04	0.470	0.475	0.465	0.470	0.470	734,000
2024-03-01	0.480	0.485	0.470	0.470	0.470	768,000
2024-02-29	0.475	0.480	0.470	0.475	0.475	554,000
2024-02-28	0.475	0.480	0.470	0.470	0.470	852,000
2024-02-27	0.485	0.485	0.480	0.480	0.480	1,192,000
2024-02-26	0.490	0.495	0.490	0.490	0.490	418,000
2024-02-23	0.500	0.500	0.480	0.490	0.490	394,000
2024-02-22	0.510	0.510	0.490	0.490	0.490	548,000
2024-02-21	0.500	0.510	0.485	0.500	0.500	762,000
2024-02-20	0.495	0.510	0.490	0.500	0.500	530,000
2024-02-19	0.520	0.520	0.490	0.500	0.500	120,000
2024-02-16	0.490	0.540	0.490	0.510	0.510	1,666,000

← NewerPage 11 of 21 · 1,234 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.