Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.475	0.490	0.445	0.460	0.460	864,000
2024-11-06	0.420	0.490	0.415	0.475	0.475	1,392,000
2024-11-05	0.385	0.420	0.375	0.420	0.420	2,362,000
2024-11-04	0.405	0.405	0.370	0.400	0.400	432,000
2024-11-01	0.405	0.410	0.385	0.395	0.395	926,000
2024-10-31	0.425	0.425	0.385	0.390	0.390	2,548,000
2024-10-30	0.435	0.435	0.400	0.430	0.430	570,000
2024-10-29	0.445	0.445	0.445	0.445	0.445	0
2024-10-28	0.450	0.465	0.405	0.445	0.445	576,000
2024-10-25	0.460	0.465	0.450	0.465	0.465	292,000
2024-10-24	0.470	0.500	0.460	0.465	0.465	398,000
2024-10-23	0.460	0.465	0.450	0.465	0.465	30,000
2024-10-22	0.460	0.465	0.450	0.465	0.465	4,000
2024-10-21	0.465	0.465	0.450	0.465	0.465	126,000
2024-10-18	0.480	0.480	0.460	0.465	0.465	292,000
2024-10-17	0.475	0.475	0.475	0.475	0.475	0
2024-10-16	0.480	0.480	0.470	0.475	0.475	222,000
2024-10-15	0.480	0.480	0.480	0.480	0.480	0
2024-10-14	0.465	0.485	0.460	0.485	0.485	266,000
2024-10-10	0.455	0.490	0.455	0.475	0.475	584,000
2024-10-09	0.465	0.465	0.445	0.455	0.455	584,000
2024-10-08	0.495	0.495	0.450	0.470	0.470	1,412,000
2024-10-07	0.495	0.500	0.485	0.495	0.495	1,902,000
2024-10-04	0.500	0.500	0.485	0.500	0.500	360,000
2024-10-03	0.500	0.510	0.495	0.500	0.500	1,268,000
2024-10-02	0.540	0.550	0.500	0.500	0.500	5,896,000
2024-09-30	0.550	0.550	0.520	0.540	0.540	2,316,000
2024-09-27	0.540	0.560	0.530	0.550	0.550	2,698,000
2024-09-26	0.530	0.550	0.530	0.530	0.530	1,274,000
2024-09-25	0.550	0.560	0.550	0.550	0.550	742,000
2024-09-24	0.560	0.570	0.540	0.570	0.570	2,702,000
2024-09-23	0.570	0.590	0.550	0.560	0.560	2,454,000
2024-09-20	0.570	0.600	0.570	0.590	0.590	3,908,000
2024-09-19	0.580	0.590	0.560	0.570	0.570	3,462,000
2024-09-17	0.600	0.610	0.570	0.570	0.570	12,830,000
2024-09-16	0.580	0.650	0.560	0.600	0.600	23,218,000
2024-09-13	0.590	0.610	0.580	0.590	0.590	7,754,000
2024-09-12	0.570	0.600	0.550	0.590	0.590	5,416,000
2024-09-11	0.540	0.580	0.530	0.560	0.560	10,442,000
2024-09-10	0.570	0.600	0.530	0.560	0.560	9,028,000
2024-09-09	0.530	0.640	0.500	0.570	0.570	12,124,000
2024-09-05	0.560	0.560	0.560	0.560	0.560	0
2024-09-04	0.560	0.560	0.560	0.560	0.560	0
2024-09-03	0.560	0.560	0.560	0.560	0.560	0
2024-09-02	0.560	0.560	0.560	0.560	0.560	0
2024-08-30	0.560	0.560	0.560	0.560	0.560	0
2024-08-29	0.560	0.560	0.560	0.560	0.560	0
2024-08-28	0.560	0.560	0.560	0.560	0.560	0
2024-08-27	0.560	0.560	0.560	0.560	0.560	0
2024-08-26	0.560	0.560	0.560	0.560	0.560	0
2024-08-23	0.560	0.560	0.560	0.560	0.560	0
2024-08-22	0.560	0.560	0.560	0.560	0.560	0
2024-08-21	0.560	0.560	0.560	0.560	0.560	0
2024-08-20	0.560	0.560	0.560	0.560	0.560	0
2024-08-19	0.560	0.560	0.560	0.560	0.560	0
2024-08-16	0.560	0.560	0.560	0.560	0.560	0
2024-08-15	0.560	0.560	0.560	0.560	0.560	0
2024-08-14	0.560	0.560	0.560	0.560	0.560	0
2024-08-13	0.560	0.560	0.560	0.560	0.560	0
2024-08-12	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 9 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.