Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.495	0.495	0.485	0.495	0.495	1,950,000
2022-11-21	0.470	0.510	0.460	0.490	0.490	2,016,000
2022-11-18	0.480	0.485	0.460	0.470	0.470	2,548,000
2022-11-17	0.470	0.490	0.470	0.485	0.485	1,900,000
2022-11-16	0.470	0.480	0.460	0.470	0.470	3,586,000
2022-11-15	0.470	0.480	0.465	0.470	0.470	1,690,000
2022-11-14	0.490	0.495	0.475	0.480	0.480	1,456,000
2022-11-11	0.500	0.520	0.485	0.500	0.500	1,032,000
2022-11-10	0.480	0.490	0.470	0.490	0.490	1,936,000
2022-11-09	0.490	0.490	0.485	0.490	0.490	936,000
2022-11-08	0.490	0.495	0.475	0.490	0.490	656,000
2022-11-07	0.485	0.495	0.470	0.490	0.490	1,306,000
2022-11-04	0.485	0.495	0.485	0.485	0.485	216,000
2022-11-03	0.500	0.510	0.480	0.485	0.485	3,368,000
2022-11-02	0.510	0.510	0.480	0.500	0.500	438,000
2022-11-01	0.520	0.520	0.500	0.510	0.510	198,000
2022-10-31	0.495	0.520	0.495	0.510	0.510	958,000
2022-10-28	0.520	0.520	0.495	0.495	0.495	2,270,000
2022-10-27	0.500	0.540	0.500	0.530	0.530	1,024,000
2022-10-26	0.500	0.510	0.495	0.500	0.500	2,570,000
2022-10-25	0.495	0.500	0.480	0.500	0.500	1,524,000
2022-10-24	0.520	0.530	0.495	0.500	0.500	1,378,000
2022-10-21	0.520	0.530	0.520	0.530	0.530	884,000
2022-10-20	0.530	0.540	0.510	0.530	0.530	1,440,000
2022-10-19	0.540	0.540	0.530	0.530	0.530	408,000
2022-10-18	0.530	0.550	0.520	0.550	0.550	1,144,000
2022-10-17	0.540	0.550	0.520	0.520	0.520	2,686,000
2022-10-14	0.540	0.560	0.530	0.540	0.540	1,448,000
2022-10-13	0.540	0.550	0.530	0.530	0.530	1,566,000
2022-10-12	0.540	0.560	0.520	0.550	0.550	1,448,000
2022-10-11	0.570	0.570	0.540	0.540	0.540	1,206,000
2022-10-10	0.560	0.580	0.550	0.580	0.580	1,852,000
2022-10-07	0.580	0.590	0.570	0.590	0.590	1,620,000
2022-10-06	0.600	0.600	0.580	0.590	0.590	992,000
2022-10-05	0.580	0.600	0.570	0.600	0.600	6,636,000
2022-10-03	0.550	0.590	0.550	0.580	0.580	43,194,000
2022-09-30	0.570	0.590	0.550	0.550	0.550	3,432,000
2022-09-29	0.570	0.600	0.550	0.590	0.590	2,746,000
2022-09-28	0.550	0.590	0.510	0.580	0.580	4,414,000
2022-09-27	0.570	0.600	0.540	0.590	0.590	2,136,000
2022-09-26	0.600	0.600	0.570	0.590	0.590	2,484,000
2022-09-23	0.510	0.650	0.510	0.620	0.620	3,888,000
2022-09-22	0.540	0.550	0.500	0.540	0.540	2,604,000
2022-09-21	0.490	0.550	0.490	0.550	0.550	864,000
2022-09-20	0.490	0.500	0.480	0.500	0.500	2,106,000
2022-09-19	0.500	0.500	0.485	0.500	0.500	1,406,000
2022-09-16	0.500	0.510	0.480	0.500	0.500	4,854,000
2022-09-15	0.500	0.510	0.490	0.495	0.495	2,322,000
2022-09-14	0.520	0.520	0.485	0.510	0.510	2,508,000
2022-09-13	0.540	0.550	0.520	0.530	0.530	802,000
2022-09-09	0.540	0.560	0.530	0.550	0.550	4,572,000
2022-09-08	0.520	0.550	0.500	0.550	0.550	3,882,000
2022-09-07	0.530	0.530	0.510	0.520	0.520	334,000
2022-09-06	0.520	0.530	0.510	0.530	0.530	3,278,000
2022-09-05	0.530	0.530	0.510	0.530	0.530	688,000
2022-09-02	0.500	0.530	0.500	0.530	0.530	206,000
2022-09-01	0.530	0.540	0.520	0.520	0.520	3,470,000
2022-08-31	0.540	0.540	0.520	0.540	0.540	1,784,000
2022-08-30	0.540	0.550	0.520	0.540	0.540	1,354,000
2022-08-29	0.540	0.550	0.530	0.530	0.530	3,178,000

← NewerPage 17 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.