Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.380	0.385	0.370	0.380	0.380	3,572,000
2025-02-06	0.390	0.390	0.380	0.380	0.380	4,182,000
2025-02-05	0.390	0.395	0.380	0.390	0.390	4,190,000
2025-02-04	0.400	0.400	0.385	0.390	0.390	3,756,000
2025-02-03	0.395	0.400	0.395	0.400	0.400	3,682,000
2025-01-28	0.395	0.395	0.395	0.395	0.395	0
2025-01-27	0.410	0.415	0.400	0.405	0.405	3,944,000
2025-01-24	0.415	0.415	0.405	0.410	0.410	3,906,000
2025-01-23	0.415	0.420	0.405	0.410	0.410	3,846,000
2025-01-22	0.415	0.420	0.405	0.410	0.410	3,918,000
2025-01-21	0.415	0.430	0.410	0.415	0.415	4,476,000
2025-01-20	0.420	0.420	0.405	0.410	0.410	4,080,000
2025-01-17	0.435	0.440	0.405	0.420	0.420	4,574,000
2025-01-16	0.385	0.430	0.370	0.430	0.430	8,148,000
2025-01-15	0.385	0.385	0.375	0.380	0.380	1,240,000
2025-01-14	0.385	0.385	0.375	0.380	0.380	4,300,000
2025-01-13	0.385	0.395	0.375	0.390	0.390	2,640,000
2025-01-10	0.390	0.390	0.380	0.380	0.380	4,324,000
2025-01-09	0.400	0.400	0.390	0.395	0.395	4,044,000
2025-01-08	0.395	0.400	0.390	0.400	0.400	4,600,000
2025-01-07	0.395	0.395	0.390	0.395	0.395	4,942,000
2025-01-06	0.395	0.400	0.395	0.400	0.400	56,000
2025-01-03	0.400	0.410	0.395	0.400	0.400	5,528,000
2025-01-02	0.400	0.400	0.390	0.400	0.400	3,266,000
2024-12-31	0.400	0.400	0.400	0.400	0.400	0
2024-12-30	0.380	0.390	0.375	0.385	0.385	278,000
2024-12-27	0.380	0.390	0.375	0.385	0.385	156,000
2024-12-24	0.390	0.390	0.390	0.390	0.390	0
2024-12-23	0.385	0.385	0.380	0.380	0.380	28,000
2024-12-20	0.385	0.385	0.380	0.380	0.380	3,286,000
2024-12-19	0.390	0.400	0.380	0.385	0.385	1,200,000
2024-12-18	0.380	0.390	0.380	0.390	0.390	852,000
2024-12-17	0.395	0.395	0.385	0.390	0.390	174,000
2024-12-16	0.395	0.395	0.395	0.395	0.395	0
2024-12-13	0.400	0.400	0.400	0.400	0.400	60,000
2024-12-12	0.400	0.405	0.400	0.405	0.405	66,000
2024-12-11	0.395	0.405	0.395	0.405	0.405	80,000
2024-12-10	0.435	0.435	0.400	0.400	0.400	518,000
2024-12-09	0.415	0.415	0.400	0.415	0.415	712,000
2024-12-06	0.395	0.410	0.395	0.400	0.400	3,856,000
2024-12-05	0.405	0.410	0.380	0.400	0.400	494,000
2024-12-04	0.400	0.405	0.400	0.405	0.405	152,000
2024-12-03	0.395	0.415	0.395	0.410	0.410	7,586,000
2024-12-02	0.420	0.430	0.395	0.405	0.405	842,000
2024-11-29	0.395	0.415	0.385	0.415	0.415	216,000
2024-11-28	0.395	0.425	0.385	0.395	0.395	668,000
2024-11-27	0.430	0.435	0.395	0.410	0.410	1,100,000
2024-11-26	0.440	0.440	0.440	0.440	0.440	38,000
2024-11-25	0.445	0.455	0.440	0.440	0.440	50,000
2024-11-22	0.455	0.455	0.425	0.425	0.425	132,000
2024-11-21	0.415	0.490	0.405	0.455	0.455	966,000
2024-11-20	0.420	0.420	0.365	0.400	0.400	1,412,000
2024-11-19	0.355	0.410	0.350	0.410	0.410	3,740,000
2024-11-18	0.370	0.370	0.350	0.365	0.365	2,128,000
2024-11-15	0.375	0.385	0.375	0.375	0.375	970,000
2024-11-14	0.400	0.400	0.385	0.390	0.390	920,000
2024-11-13	0.425	0.425	0.410	0.410	0.410	316,000
2024-11-12	0.455	0.465	0.420	0.425	0.425	894,000
2024-11-11	0.430	0.460	0.425	0.440	0.440	362,000
2024-11-08	0.465	0.465	0.440	0.440	0.440	40,000

← NewerPage 8 of 21 · 1,233 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.