Suxin Joyful Life Svcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	8.090	8.090	8.090	8.090	6.190	0
2023-02-20	8.090	8.090	8.090	8.090	6.190	0
2023-02-17	8.100	8.100	8.100	8.100	6.197	0
2023-02-16	8.100	8.100	8.100	8.100	6.197	0
2023-02-15	8.100	8.100	8.100	8.100	6.197	0
2023-02-14	8.160	8.160	8.160	8.160	6.243	0
2023-02-13	8.160	8.160	8.160	8.160	6.243	0
2023-02-10	8.180	8.180	8.180	8.180	6.258	0
2023-02-09	8.180	8.180	8.180	8.180	6.258	0
2023-02-08	8.200	8.200	8.000	8.190	6.266	2,500
2023-02-07	8.400	8.400	8.400	8.400	6.427	0
2023-02-06	8.430	8.430	8.430	8.430	6.450	0
2023-02-03	8.430	8.430	8.430	8.430	6.450	0
2023-02-02	8.450	8.450	8.450	8.450	6.465	0
2023-02-01	8.450	8.450	8.450	8.450	6.465	0
2023-01-31	8.580	8.580	8.580	8.580	6.564	0
2023-01-30	7.800	8.590	7.800	8.590	6.572	26,500
2023-01-27	8.600	8.600	8.600	8.600	6.580	0
2023-01-26	8.600	8.600	8.600	8.600	6.580	0
2023-01-20	8.010	8.600	8.010	8.600	6.580	2,500
2023-01-19	8.010	8.010	8.010	8.010	6.128	0
2023-01-18	8.010	8.010	8.010	8.010	6.128	0
2023-01-17	8.000	8.010	7.980	8.010	6.128	3,000
2023-01-16	8.000	8.000	8.000	8.000	6.121	0
2023-01-13	7.500	8.000	7.500	8.000	6.121	1,500
2023-01-12	7.500	7.500	7.500	7.500	5.738	0
2023-01-11	7.490	7.500	7.490	7.500	5.738	2,500
2023-01-10	7.500	7.500	7.500	7.500	5.738	0
2023-01-09	7.500	7.500	7.500	7.500	5.738	0
2023-01-06	7.480	7.500	7.480	7.500	5.738	11,000
2023-01-05	7.500	7.500	7.500	7.500	5.738	0
2023-01-04	7.500	7.500	7.500	7.500	5.738	13,000
2023-01-03	7.500	7.500	7.500	7.500	5.738	0
2022-12-30	8.000	8.000	8.000	8.000	6.121	0
2022-12-29	7.990	8.000	7.990	8.000	6.121	4,000
2022-12-28	8.000	8.000	8.000	8.000	6.121	0
2022-12-23	8.000	8.000	8.000	8.000	6.121	0
2022-12-22	8.000	8.000	8.000	8.000	6.121	0
2022-12-21	7.900	8.000	7.900	8.000	6.121	500
2022-12-20	7.900	7.900	7.900	7.900	6.044	0
2022-12-19	7.640	8.000	7.640	8.000	6.121	7,500
2022-12-16	7.640	7.640	7.640	7.640	5.845	500
2022-12-15	7.940	7.940	7.940	7.940	6.075	0
2022-12-14	7.950	7.950	7.950	7.950	6.082	0
2022-12-13	8.000	8.000	7.950	7.950	6.082	500
2022-12-12	8.100	8.100	8.100	8.100	6.197	500
2022-12-09	6.600	8.150	6.600	8.100	6.197	11,000
2022-12-08	6.200	6.600	6.170	6.600	5.050	11,000
2022-12-07	6.100	6.200	6.100	6.200	4.744	4,500
2022-12-06	6.200	6.200	6.200	6.200	4.744	0
2022-12-05	6.000	6.200	6.000	6.200	4.744	5,000
2022-12-02	6.000	6.000	6.000	6.000	4.591	0
2022-12-01	6.000	6.000	6.000	6.000	4.591	1,000
2022-11-30	6.120	6.120	6.100	6.100	4.667	10,000
2022-11-29	6.100	6.100	6.100	6.100	4.667	14,500
2022-11-28	6.300	6.300	6.100	6.100	4.667	4,500
2022-11-25	6.060	6.100	6.060	6.100	4.667	12,000
2022-11-24	6.060	6.060	6.060	6.060	4.636	0
2022-11-23	6.100	6.100	6.100	6.100	4.667	500
2022-11-22	6.100	6.100	6.100	6.100	4.667	0

← NewerPage 16 of 18 · 1,022 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4114 HKD
2025-06-17	0.3902 HKD
2024-06-18	0.3694 HKD
2023-06-19	0.1943 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.