Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.650	0.650	0.540	0.600	0.600	2,070,000
2022-03-01	0.670	0.680	0.610	0.630	0.630	1,664,000
2022-02-28	0.670	0.690	0.650	0.670	0.670	754,000
2022-02-25	0.680	0.680	0.630	0.670	0.670	2,388,000
2022-02-24	0.660	0.720	0.650	0.680	0.680	1,338,000
2022-02-23	0.710	0.710	0.660	0.700	0.700	642,000
2022-02-22	0.700	0.730	0.620	0.690	0.690	4,808,000
2022-02-21	0.730	0.740	0.700	0.730	0.730	438,000
2022-02-18	0.760	0.780	0.700	0.730	0.730	2,434,000
2022-02-17	0.760	0.760	0.740	0.750	0.750	1,422,000
2022-02-16	0.770	0.770	0.740	0.760	0.760	1,784,000
2022-02-15	0.780	0.780	0.740	0.770	0.770	1,048,000
2022-02-14	0.740	0.800	0.740	0.780	0.780	1,482,000
2022-02-11	0.790	0.790	0.760	0.760	0.760	2,098,000
2022-02-10	0.780	0.790	0.770	0.790	0.790	1,226,000
2022-02-09	0.800	0.800	0.770	0.800	0.800	3,878,000
2022-02-08	0.790	0.800	0.780	0.800	0.800	3,258,000
2022-02-07	0.800	0.810	0.780	0.800	0.800	2,024,000
2022-02-04	0.780	0.800	0.770	0.800	0.800	2,862,000
2022-01-31	0.770	0.770	0.770	0.770	0.770	0
2022-01-28	0.750	0.750	0.720	0.740	0.740	2,930,000
2022-01-27	0.750	0.750	0.720	0.750	0.750	5,878,000
2022-01-26	0.760	0.770	0.740	0.750	0.750	520,000
2022-01-25	0.740	0.760	0.720	0.750	0.750	3,170,000
2022-01-24	0.730	0.760	0.720	0.730	0.730	3,906,000
2022-01-21	0.740	0.760	0.720	0.730	0.730	2,780,000
2022-01-20	0.740	0.740	0.720	0.740	0.740	2,144,000
2022-01-19	0.760	0.760	0.730	0.740	0.740	748,000
2022-01-18	0.760	0.770	0.740	0.760	0.760	526,000
2022-01-17	0.760	0.770	0.740	0.740	0.740	1,152,000
2022-01-14	0.770	0.770	0.730	0.760	0.760	660,000
2022-01-13	0.780	0.790	0.750	0.770	0.770	1,522,000
2022-01-12	0.760	0.800	0.760	0.780	0.780	2,082,000
2022-01-11	0.780	0.790	0.750	0.750	0.750	2,670,000
2022-01-10	0.800	0.810	0.780	0.780	0.780	13,654,000
2022-01-07	0.770	0.800	0.760	0.800	0.800	14,758,000
2022-01-06	0.800	0.800	0.760	0.790	0.790	5,938,000
2022-01-05	0.810	0.820	0.760	0.800	0.800	6,704,000
2022-01-04	0.810	0.830	0.790	0.810	0.810	19,538,000
2022-01-03	0.720	0.800	0.700	0.790	0.790	9,558,000
2021-12-31	0.680	0.700	0.670	0.700	0.700	3,702,000
2021-12-30	0.690	0.700	0.670	0.680	0.680	1,614,000
2021-12-29	0.670	0.700	0.660	0.690	0.690	2,390,000
2021-12-28	0.660	0.670	0.650	0.670	0.670	3,426,000
2021-12-24	0.650	0.650	0.630	0.650	0.650	3,300,000
2021-12-23	0.660	0.660	0.640	0.650	0.650	222,000
2021-12-22	0.650	0.660	0.620	0.650	0.650	3,610,000
2021-12-21	0.660	0.660	0.610	0.650	0.650	2,362,000
2021-12-20	0.660	0.670	0.630	0.660	0.660	1,574,000
2021-12-17	0.670	0.670	0.630	0.650	0.650	1,612,000
2021-12-16	0.660	0.660	0.630	0.660	0.660	6,594,000
2021-12-15	0.670	0.670	0.640	0.660	0.660	7,018,000
2021-12-14	0.680	0.680	0.640	0.670	0.670	2,180,000
2021-12-13	0.680	0.680	0.650	0.680	0.680	566,000
2021-12-10	0.660	0.670	0.640	0.670	0.670	10,312,000
2021-12-09	0.660	0.680	0.650	0.670	0.670	7,788,000
2021-12-08	0.670	0.680	0.640	0.670	0.670	9,532,000
2021-12-07	0.680	0.700	0.650	0.680	0.680	3,534,000
2021-12-06	0.670	0.680	0.660	0.680	0.680	992,000
2021-12-03	0.660	0.680	0.640	0.670	0.670	3,272,000

← NewerPage 20 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.