Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.415	0.465	0.405	0.460	0.460	4,654,000
2023-08-17	0.415	0.420	0.405	0.415	0.415	1,180,000
2023-08-16	0.420	0.420	0.395	0.415	0.415	1,558,000
2023-08-15	0.420	0.430	0.415	0.420	0.420	396,000
2023-08-14	0.420	0.425	0.400	0.420	0.420	1,926,000
2023-08-11	0.415	0.420	0.405	0.420	0.420	1,152,000
2023-08-10	0.425	0.425	0.405	0.425	0.425	1,100,000
2023-08-09	0.410	0.430	0.405	0.430	0.430	1,806,000
2023-08-08	0.440	0.445	0.400	0.430	0.430	3,886,000
2023-08-07	0.435	0.440	0.420	0.440	0.440	1,264,000
2023-08-04	0.440	0.440	0.425	0.435	0.435	920,000
2023-08-03	0.440	0.445	0.430	0.435	0.435	828,000
2023-08-02	0.440	0.445	0.425	0.440	0.440	918,000
2023-08-01	0.445	0.450	0.440	0.450	0.450	3,828,000
2023-07-31	0.460	0.465	0.435	0.445	0.445	1,094,000
2023-07-28	0.445	0.470	0.435	0.460	0.460	1,798,000
2023-07-27	0.395	0.455	0.385	0.440	0.440	3,066,000
2023-07-26	0.465	0.465	0.395	0.395	0.395	6,438,000
2023-07-25	0.475	0.480	0.465	0.465	0.465	296,000
2023-07-24	0.485	0.485	0.475	0.480	0.480	894,000
2023-07-21	0.480	0.490	0.465	0.490	0.490	2,600,000
2023-07-20	0.490	0.495	0.465	0.475	0.475	1,560,000
2023-07-19	0.490	0.495	0.480	0.480	0.480	1,174,000
2023-07-18	0.490	0.495	0.485	0.485	0.485	1,594,000
2023-07-14	0.490	0.490	0.480	0.490	0.490	832,000
2023-07-13	0.490	0.490	0.480	0.490	0.490	2,840,000
2023-07-12	0.495	0.500	0.480	0.485	0.485	1,536,000
2023-07-11	0.500	0.510	0.480	0.490	0.490	1,428,000
2023-07-10	0.490	0.500	0.485	0.500	0.500	798,000
2023-07-07	0.485	0.495	0.480	0.495	0.495	1,476,000
2023-07-06	0.495	0.500	0.475	0.495	0.495	2,048,000
2023-07-05	0.510	0.510	0.485	0.490	0.490	684,000
2023-07-04	0.495	0.510	0.490	0.500	0.500	1,504,000
2023-07-03	0.510	0.520	0.495	0.500	0.500	2,288,000
2023-06-30	0.550	0.550	0.500	0.510	0.510	2,526,000
2023-06-29	0.530	0.540	0.520	0.540	0.540	1,898,000
2023-06-28	0.500	0.540	0.480	0.530	0.530	5,112,000
2023-06-27	0.530	0.540	0.500	0.510	0.510	4,280,000
2023-06-26	0.580	0.580	0.520	0.540	0.540	4,386,000
2023-06-23	0.570	0.600	0.570	0.590	0.590	1,884,000
2023-06-21	0.620	0.620	0.580	0.590	0.590	4,370,000
2023-06-20	0.630	0.630	0.600	0.620	0.620	4,016,000
2023-06-19	0.620	0.660	0.590	0.630	0.630	13,412,000
2023-06-16	0.590	0.640	0.560	0.610	0.610	34,828,000
2023-06-15	0.520	0.590	0.520	0.590	0.590	17,360,000
2023-06-14	0.500	0.520	0.480	0.510	0.510	8,602,000
2023-06-13	0.480	0.510	0.450	0.500	0.500	20,366,000
2023-06-12	0.410	0.410	0.410	0.410	0.410	0
2023-06-09	0.410	0.410	0.410	0.410	0.410	0
2023-06-08	0.405	0.425	0.400	0.410	0.410	4,894,000
2023-06-07	0.390	0.405	0.370	0.400	0.400	3,500,000
2023-06-06	0.415	0.415	0.385	0.390	0.390	3,474,000
2023-06-05	0.400	0.430	0.395	0.410	0.410	9,078,000
2023-06-02	0.390	0.400	0.370	0.400	0.400	3,776,000
2023-06-01	0.380	0.400	0.365	0.380	0.380	3,932,000
2023-05-31	0.375	0.390	0.360	0.375	0.375	3,498,000
2023-05-30	0.380	0.400	0.370	0.375	0.375	5,892,000
2023-05-29	0.410	0.410	0.325	0.380	0.380	11,144,000
2023-05-25	0.455	0.465	0.405	0.405	0.405	9,390,000
2023-05-24	0.445	0.465	0.420	0.440	0.440	7,854,000

← NewerPage 14 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.