Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.660	0.680	0.650	0.650	0.650	2,190,000
2022-05-31	0.660	0.670	0.640	0.660	0.660	2,450,000
2022-05-30	0.640	0.670	0.630	0.650	0.650	3,576,000
2022-05-27	0.620	0.640	0.610	0.630	0.630	2,560,000
2022-05-26	0.610	0.620	0.600	0.620	0.620	520,000
2022-05-25	0.620	0.630	0.600	0.610	0.610	1,462,000
2022-05-24	0.610	0.620	0.590	0.610	0.610	5,982,000
2022-05-23	0.600	0.630	0.590	0.610	0.610	1,986,000
2022-05-20	0.580	0.610	0.560	0.600	0.600	6,306,000
2022-05-19	0.560	0.590	0.550	0.580	0.580	1,654,000
2022-05-18	0.560	0.570	0.550	0.560	0.560	604,000
2022-05-17	0.570	0.590	0.550	0.560	0.560	1,210,000
2022-05-16	0.580	0.580	0.560	0.570	0.570	340,000
2022-05-13	0.540	0.580	0.540	0.570	0.570	1,356,000
2022-05-12	0.570	0.570	0.510	0.540	0.540	1,604,000
2022-05-11	0.570	0.580	0.540	0.570	0.570	730,000
2022-05-10	0.590	0.600	0.540	0.560	0.560	1,788,000
2022-05-06	0.580	0.640	0.550	0.590	0.590	4,552,000
2022-05-05	0.580	0.600	0.550	0.580	0.580	1,398,000
2022-05-04	0.590	0.600	0.560	0.560	0.560	1,214,000
2022-05-03	0.560	0.600	0.530	0.590	0.590	2,870,000
2022-04-29	0.560	0.560	0.510	0.560	0.560	2,578,000
2022-04-28	0.550	0.570	0.540	0.570	0.570	2,612,000
2022-04-27	0.560	0.570	0.550	0.570	0.570	3,796,000
2022-04-26	0.570	0.580	0.540	0.560	0.560	1,610,000
2022-04-25	0.590	0.590	0.550	0.550	0.550	438,000
2022-04-22	0.560	0.600	0.540	0.590	0.590	1,506,000
2022-04-21	0.560	0.570	0.540	0.560	0.560	520,000
2022-04-20	0.580	0.590	0.540	0.570	0.570	1,870,000
2022-04-19	0.600	0.600	0.560	0.570	0.570	788,000
2022-04-14	0.580	0.600	0.530	0.600	0.600	3,884,000
2022-04-13	0.620	0.620	0.580	0.600	0.600	1,044,000
2022-04-12	0.600	0.610	0.570	0.600	0.600	3,428,000
2022-04-11	0.510	0.590	0.500	0.580	0.580	6,256,000
2022-04-08	0.510	0.520	0.490	0.500	0.500	1,448,000
2022-04-07	0.495	0.520	0.465	0.500	0.500	4,932,000
2022-04-06	0.495	0.500	0.460	0.480	0.480	1,596,000
2022-04-04	0.360	0.520	0.335	0.480	0.480	17,370,000
2022-04-01	0.350	0.360	0.340	0.350	0.350	534,000
2022-03-31	0.355	0.360	0.340	0.350	0.350	476,000
2022-03-30	0.365	0.365	0.340	0.345	0.345	1,048,000
2022-03-29	0.375	0.375	0.360	0.370	0.370	324,000
2022-03-28	0.380	0.385	0.360	0.385	0.385	98,000
2022-03-25	0.365	0.385	0.365	0.385	0.385	190,000
2022-03-24	0.370	0.390	0.365	0.390	0.390	784,000
2022-03-23	0.375	0.400	0.360	0.370	0.370	844,000
2022-03-22	0.370	0.375	0.360	0.375	0.375	200,000
2022-03-21	0.405	0.405	0.355	0.375	0.375	1,642,000
2022-03-18	0.365	0.380	0.345	0.370	0.370	2,442,000
2022-03-17	0.390	0.405	0.370	0.380	0.380	2,014,000
2022-03-16	0.370	0.385	0.350	0.385	0.385	1,470,000
2022-03-15	0.395	0.395	0.280	0.350	0.350	3,326,000
2022-03-14	0.445	0.450	0.380	0.395	0.395	2,428,000
2022-03-11	0.420	0.445	0.390	0.420	0.420	3,006,000
2022-03-10	0.425	0.425	0.390	0.420	0.420	646,000
2022-03-09	0.470	0.480	0.380	0.420	0.420	3,228,000
2022-03-08	0.495	0.495	0.400	0.440	0.440	3,594,000
2022-03-07	0.510	0.510	0.300	0.450	0.450	10,326,000
2022-03-04	0.580	0.580	0.470	0.520	0.520	4,128,000
2022-03-03	0.600	0.610	0.560	0.590	0.590	640,000

← NewerPage 19 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.