Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.465	0.475	0.450	0.475	0.475	400,000
2024-02-14	0.495	0.495	0.480	0.480	0.480	354,000
2024-02-09	0.495	0.495	0.495	0.495	0.495	0
2024-02-08	0.455	0.480	0.455	0.475	0.475	1,060,000
2024-02-07	0.475	0.485	0.455	0.470	0.470	1,146,000
2024-02-06	0.480	0.490	0.470	0.490	0.490	910,000
2024-02-05	0.475	0.480	0.465	0.475	0.475	708,000
2024-02-02	0.495	0.495	0.480	0.485	0.485	768,000
2024-02-01	0.490	0.500	0.475	0.495	0.495	2,206,000
2024-01-31	0.500	0.510	0.465	0.495	0.495	1,802,000
2024-01-30	0.495	0.520	0.490	0.495	0.495	1,180,000
2024-01-29	0.510	0.520	0.495	0.495	0.495	1,826,000
2024-01-26	0.520	0.530	0.500	0.520	0.520	1,808,000
2024-01-25	0.520	0.530	0.510	0.520	0.520	1,114,000
2024-01-24	0.520	0.530	0.510	0.530	0.530	1,356,000
2024-01-23	0.530	0.530	0.510	0.520	0.520	1,592,000
2024-01-22	0.540	0.550	0.510	0.520	0.520	1,522,000
2024-01-19	0.470	0.540	0.465	0.540	0.540	3,280,000
2024-01-18	0.460	0.470	0.450	0.470	0.470	2,120,000
2024-01-17	0.470	0.480	0.450	0.470	0.470	972,000
2024-01-16	0.485	0.490	0.450	0.470	0.470	2,416,000
2024-01-15	0.500	0.500	0.500	0.500	0.500	0
2024-01-12	0.495	0.500	0.490	0.500	0.500	2,074,000
2024-01-11	0.490	0.500	0.480	0.495	0.495	2,072,000
2024-01-10	0.500	0.510	0.475	0.490	0.490	2,138,000
2024-01-09	0.520	0.550	0.495	0.495	0.495	4,838,000
2024-01-08	0.530	0.530	0.520	0.530	0.530	2,190,000
2024-01-05	0.530	0.530	0.520	0.530	0.530	1,930,000
2024-01-04	0.530	0.540	0.520	0.530	0.530	1,468,000
2024-01-03	0.530	0.530	0.520	0.530	0.530	856,000
2024-01-02	0.540	0.540	0.520	0.540	0.540	2,662,000
2023-12-29	0.530	0.540	0.520	0.540	0.540	1,714,000
2023-12-28	0.540	0.550	0.520	0.540	0.540	2,612,000
2023-12-27	0.550	0.550	0.540	0.540	0.540	1,382,000
2023-12-22	0.560	0.570	0.530	0.540	0.540	2,926,000
2023-12-21	0.530	0.570	0.520	0.550	0.550	1,052,000
2023-12-20	0.540	0.560	0.540	0.540	0.540	1,678,000
2023-12-19	0.540	0.550	0.530	0.550	0.550	2,172,000
2023-12-18	0.570	0.570	0.540	0.550	0.550	1,302,000
2023-12-15	0.580	0.590	0.570	0.580	0.580	1,364,000
2023-12-14	0.570	0.590	0.570	0.590	0.590	1,084,000
2023-12-13	0.570	0.580	0.550	0.570	0.570	838,000
2023-12-12	0.580	0.600	0.550	0.560	0.560	2,738,000
2023-12-11	0.600	0.610	0.570	0.580	0.580	2,124,000
2023-12-08	0.600	0.610	0.580	0.600	0.600	2,544,000
2023-12-07	0.560	0.600	0.550	0.600	0.600	4,224,000
2023-12-06	0.580	0.580	0.550	0.550	0.550	1,212,000
2023-12-05	0.570	0.580	0.540	0.580	0.580	6,954,000
2023-12-04	0.590	0.590	0.570	0.580	0.580	4,876,000
2023-12-01	0.590	0.600	0.580	0.600	0.600	4,478,000
2023-11-30	0.620	0.630	0.580	0.600	0.600	5,466,000
2023-11-29	0.620	0.630	0.610	0.620	0.620	5,210,000
2023-11-28	0.640	0.640	0.620	0.630	0.630	3,524,000
2023-11-27	0.660	0.660	0.630	0.640	0.640	5,176,000
2023-11-24	0.620	0.660	0.610	0.660	0.660	6,738,000
2023-11-23	0.610	0.620	0.590	0.620	0.620	4,226,000
2023-11-22	0.610	0.620	0.600	0.600	0.600	4,446,000
2023-11-21	0.620	0.620	0.600	0.610	0.610	4,102,000
2023-11-20	0.620	0.630	0.610	0.620	0.620	4,842,000
2023-11-17	0.620	0.630	0.610	0.620	0.620	4,760,000

← NewerPage 12 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.