Suxin Joyful Life Svcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.090	6.200	6.090	6.200	4.744	4,500
2022-11-18	6.220	6.220	6.220	6.220	4.759	0
2022-11-17	6.270	6.270	6.270	6.270	4.797	0
2022-11-16	6.290	6.290	6.290	6.290	4.812	0
2022-11-15	6.230	6.400	6.230	6.400	4.897	5,500
2022-11-14	6.230	6.230	6.230	6.230	4.767	0
2022-11-11	6.230	6.230	6.230	6.230	4.767	0
2022-11-10	6.240	6.240	6.240	6.240	4.774	0
2022-11-09	6.240	6.240	6.240	6.240	4.774	0
2022-11-08	6.240	6.240	6.240	6.240	4.774	0
2022-11-07	6.300	6.300	6.300	6.300	4.820	0
2022-11-04	5.960	6.300	5.960	6.300	4.820	61,500
2022-11-03	5.940	5.970	5.940	5.970	4.568	2,000
2022-11-02	5.960	5.960	5.960	5.960	4.560	0
2022-11-01	5.970	5.970	5.970	5.970	4.568	0
2022-10-31	6.040	6.040	6.030	6.030	4.614	500
2022-10-28	5.970	6.100	5.970	6.100	4.667	4,000
2022-10-27	5.970	5.970	5.970	5.970	4.568	0
2022-10-26	5.990	5.990	5.990	5.990	4.583	0
2022-10-25	6.000	6.000	6.000	6.000	4.591	0
2022-10-24	5.890	6.000	5.890	6.000	4.591	14,500
2022-10-21	6.000	6.000	6.000	6.000	4.591	0
2022-10-20	5.900	6.000	5.900	6.000	4.591	1,500
2022-10-19	6.000	6.000	6.000	6.000	4.591	0
2022-10-18	5.890	6.020	5.890	6.010	4.598	2,500
2022-10-17	5.900	5.900	5.900	5.900	4.514	0
2022-10-14	6.000	6.000	6.000	6.000	4.591	2,000
2022-10-13	6.000	6.000	5.980	6.000	4.591	26,000
2022-10-12	5.800	6.000	5.800	6.000	4.591	7,500
2022-10-11	5.990	6.000	5.980	6.000	4.591	27,000
2022-10-10	5.990	6.000	5.990	6.000	4.591	3,000
2022-10-07	6.250	6.250	6.000	6.000	4.591	3,500
2022-10-06	6.250	6.250	6.250	6.250	4.782	0
2022-10-05	6.250	6.250	6.250	6.250	4.782	0
2022-10-03	6.250	6.250	6.250	6.250	4.782	0
2022-09-30	6.180	6.250	6.180	6.250	4.782	22,000
2022-09-29	5.310	6.180	5.310	6.180	4.728	5,000
2022-09-28	6.150	6.160	6.090	6.160	4.713	12,000
2022-09-27	5.510	6.160	5.510	6.160	4.713	3,500
2022-09-26	6.240	6.250	5.300	6.240	4.774	34,500
2022-09-23	6.070	6.400	6.070	6.250	4.782	9,500
2022-09-22	6.050	6.100	5.000	6.070	4.644	33,500
2022-09-21	6.120	6.120	6.070	6.070	4.644	1,000
2022-09-20	6.170	6.170	6.120	6.120	4.682	3,500
2022-09-19	7.100	7.100	6.000	6.010	4.598	30,000
2022-09-16	8.500	8.500	6.800	7.100	5.432	39,500
2022-09-15	8.480	8.500	8.460	8.500	6.503	12,000
2022-09-14	8.580	8.600	8.580	8.600	6.580	34,500
2022-09-13	8.600	8.600	8.580	8.580	6.564	26,000
2022-09-09	8.580	8.660	8.580	8.630	6.603	18,000
2022-09-08	8.500	8.580	8.500	8.580	6.564	5,000
2022-09-07	8.440	8.580	8.440	8.580	6.564	50,000
2022-09-06	8.560	8.600	8.510	8.590	6.572	24,000
2022-09-05	8.500	8.660	8.500	8.610	6.587	102,000
2022-09-02	8.500	8.520	8.500	8.520	6.519	12,000
2022-09-01	8.400	8.600	8.400	8.600	6.580	69,500
2022-08-31	8.390	8.610	8.390	8.590	6.572	241,000
2022-08-30	8.510	8.510	8.360	8.440	6.457	24,500
2022-08-29	8.210	8.520	8.210	8.510	6.511	81,000
2022-08-26	8.300	8.420	8.300	8.390	6.419	98,000

← NewerPage 17 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.