Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.550	0.560	0.530	0.540	0.540	2,350,000
2022-08-25	0.570	0.570	0.530	0.560	0.560	120,000
2022-08-24	0.550	0.570	0.530	0.550	0.550	450,000
2022-08-23	0.520	0.570	0.500	0.560	0.560	1,618,000
2022-08-22	0.560	0.560	0.520	0.520	0.520	3,318,000
2022-08-19	0.560	0.570	0.530	0.560	0.560	2,652,000
2022-08-18	0.570	0.570	0.550	0.570	0.570	1,142,000
2022-08-17	0.570	0.570	0.560	0.570	0.570	762,000
2022-08-16	0.580	0.580	0.560	0.570	0.570	468,000
2022-08-15	0.570	0.580	0.560	0.570	0.570	734,000
2022-08-12	0.580	0.580	0.570	0.580	0.580	242,000
2022-08-11	0.590	0.590	0.570	0.570	0.570	1,050,000
2022-08-10	0.600	0.600	0.590	0.590	0.590	44,000
2022-08-09	0.570	0.600	0.560	0.600	0.600	2,356,000
2022-08-08	0.580	0.580	0.560	0.570	0.570	3,382,000
2022-08-05	0.570	0.580	0.570	0.580	0.580	522,000
2022-08-04	0.600	0.600	0.570	0.580	0.580	808,000
2022-08-03	0.590	0.590	0.580	0.590	0.590	256,000
2022-08-02	0.580	0.640	0.560	0.590	0.590	4,104,000
2022-08-01	0.590	0.600	0.580	0.600	0.600	454,000
2022-07-29	0.630	0.630	0.580	0.580	0.580	856,000
2022-07-28	0.650	0.650	0.580	0.620	0.620	3,016,000
2022-07-27	0.590	0.670	0.580	0.630	0.630	4,254,000
2022-07-26	0.570	0.600	0.570	0.590	0.590	810,000
2022-07-25	0.560	0.570	0.550	0.570	0.570	1,100,000
2022-07-22	0.560	0.570	0.560	0.570	0.570	392,000
2022-07-21	0.570	0.570	0.560	0.570	0.570	1,478,000
2022-07-20	0.580	0.580	0.560	0.570	0.570	6,408,000
2022-07-19	0.590	0.590	0.570	0.580	0.580	3,348,000
2022-07-18	0.600	0.600	0.570	0.580	0.580	2,746,000
2022-07-15	0.590	0.610	0.580	0.590	0.590	7,484,000
2022-07-14	0.590	0.640	0.580	0.590	0.590	5,902,000
2022-07-13	0.590	0.600	0.570	0.590	0.590	4,634,000
2022-07-12	0.590	0.590	0.570	0.590	0.590	6,908,000
2022-07-11	0.590	0.590	0.570	0.590	0.590	2,858,000
2022-07-08	0.590	0.600	0.570	0.600	0.600	8,502,000
2022-07-07	0.600	0.600	0.570	0.590	0.590	1,690,000
2022-07-06	0.600	0.610	0.580	0.590	0.590	1,004,000
2022-07-05	0.590	0.610	0.580	0.600	0.600	1,880,000
2022-07-04	0.600	0.600	0.570	0.600	0.600	344,000
2022-06-30	0.620	0.620	0.600	0.600	0.600	2,008,000
2022-06-29	0.620	0.620	0.600	0.620	0.620	7,598,400
2022-06-28	0.620	0.630	0.600	0.620	0.620	468,000
2022-06-27	0.610	0.620	0.600	0.620	0.620	740,000
2022-06-24	0.610	0.620	0.590	0.610	0.610	4,008,000
2022-06-23	0.620	0.630	0.600	0.610	0.610	1,684,000
2022-06-22	0.610	0.620	0.600	0.610	0.610	5,398,000
2022-06-21	0.630	0.630	0.610	0.620	0.620	1,296,000
2022-06-20	0.620	0.630	0.570	0.630	0.630	8,412,000
2022-06-17	0.610	0.630	0.600	0.620	0.620	796,000
2022-06-16	0.630	0.630	0.600	0.610	0.610	454,000
2022-06-15	0.620	0.630	0.600	0.630	0.630	1,274,000
2022-06-14	0.630	0.640	0.610	0.630	0.630	884,000
2022-06-13	0.630	0.640	0.620	0.630	0.630	506,000
2022-06-10	0.640	0.640	0.620	0.630	0.630	9,222,000
2022-06-09	0.650	0.660	0.620	0.640	0.640	1,686,000
2022-06-08	0.650	0.650	0.630	0.650	0.650	752,000
2022-06-07	0.660	0.660	0.630	0.640	0.640	920,000
2022-06-06	0.650	0.670	0.640	0.640	0.640	1,232,000
2022-06-02	0.650	0.670	0.630	0.650	0.650	2,792,000

← NewerPage 18 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.