Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.630	0.630	0.620	0.620	0.620	3,298,000
2023-11-15	0.620	0.640	0.620	0.620	0.620	3,838,000
2023-11-14	0.630	0.640	0.610	0.620	0.620	4,134,000
2023-11-13	0.630	0.640	0.630	0.640	0.640	1,202,000
2023-11-10	0.640	0.640	0.620	0.630	0.630	3,032,000
2023-11-09	0.620	0.650	0.610	0.630	0.630	4,075,600
2023-11-08	0.630	0.640	0.610	0.630	0.630	3,672,000
2023-11-07	0.660	0.670	0.620	0.620	0.620	6,372,000
2023-11-06	0.660	0.710	0.660	0.670	0.670	15,534,000
2023-11-03	0.630	0.660	0.630	0.660	0.660	11,200,000
2023-11-02	0.650	0.660	0.630	0.630	0.630	8,842,000
2023-11-01	0.620	0.650	0.610	0.650	0.650	7,124,000
2023-10-31	0.580	0.630	0.570	0.630	0.630	6,560,000
2023-10-30	0.570	0.590	0.570	0.570	0.570	1,210,000
2023-10-27	0.580	0.590	0.580	0.590	0.590	1,832,000
2023-10-26	0.570	0.590	0.570	0.580	0.580	1,154,000
2023-10-25	0.600	0.600	0.570	0.570	0.570	2,758,000
2023-10-24	0.600	0.610	0.580	0.600	0.600	5,894,000
2023-10-20	0.580	0.600	0.570	0.600	0.600	870,000
2023-10-19	0.590	0.590	0.560	0.590	0.590	2,698,000
2023-10-18	0.580	0.600	0.560	0.600	0.600	1,502,000
2023-10-17	0.600	0.600	0.580	0.590	0.590	2,210,000
2023-10-16	0.590	0.600	0.550	0.600	0.600	3,004,000
2023-10-13	0.600	0.600	0.580	0.600	0.600	1,298,000
2023-10-12	0.610	0.610	0.590	0.610	0.610	902,000
2023-10-11	0.630	0.630	0.600	0.610	0.610	1,616,000
2023-10-10	0.640	0.650	0.600	0.620	0.620	2,590,000
2023-10-09	0.600	0.630	0.600	0.620	0.620	1,460,000
2023-10-06	0.590	0.620	0.580	0.600	0.600	6,998,000
2023-10-05	0.550	0.600	0.520	0.590	0.590	4,218,000
2023-10-04	0.580	0.580	0.530	0.550	0.550	5,796,000
2023-10-03	0.620	0.620	0.560	0.590	0.590	3,396,000
2023-09-29	0.630	0.630	0.570	0.620	0.620	9,918,000
2023-09-28	0.660	0.660	0.590	0.630	0.630	10,396,000
2023-09-27	0.630	0.650	0.610	0.650	0.650	5,030,000
2023-09-26	0.630	0.680	0.590	0.630	0.630	17,126,000
2023-09-25	0.580	0.650	0.540	0.610	0.610	15,940,000
2023-09-22	0.490	0.550	0.480	0.540	0.540	5,572,000
2023-09-21	0.465	0.485	0.460	0.480	0.480	1,988,000
2023-09-20	0.475	0.480	0.460	0.475	0.475	340,000
2023-09-19	0.480	0.480	0.460	0.470	0.470	894,000
2023-09-18	0.485	0.485	0.465	0.470	0.470	320,000
2023-09-15	0.480	0.485	0.465	0.485	0.485	1,082,000
2023-09-14	0.465	0.480	0.465	0.475	0.475	436,000
2023-09-13	0.485	0.490	0.470	0.480	0.480	3,578,000
2023-09-12	0.485	0.500	0.470	0.490	0.490	8,180,000
2023-09-11	0.480	0.500	0.470	0.485	0.485	6,278,000
2023-09-07	0.495	0.495	0.475	0.485	0.485	1,492,000
2023-09-06	0.495	0.500	0.475	0.480	0.480	904,000
2023-09-05	0.500	0.510	0.475	0.495	0.495	924,000
2023-09-04	0.500	0.510	0.490	0.500	0.500	324,000
2023-08-31	0.500	0.500	0.490	0.495	0.495	2,730,000
2023-08-30	0.500	0.510	0.485	0.490	0.490	1,254,000
2023-08-29	0.520	0.520	0.490	0.495	0.495	3,836,000
2023-08-28	0.530	0.540	0.510	0.520	0.520	1,018,000
2023-08-25	0.500	0.550	0.495	0.520	0.520	5,520,000
2023-08-24	0.520	0.540	0.495	0.495	0.495	2,550,000
2023-08-23	0.530	0.560	0.520	0.520	0.520	6,442,000
2023-08-22	0.510	0.560	0.500	0.530	0.530	6,198,000
2023-08-21	0.470	0.520	0.460	0.520	0.520	6,302,000

← NewerPage 13 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.