Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-10-30 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-10-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.286 | 0 |
| 2025-10-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.286 | 0 |
| 2025-10-24 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-23 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-22 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-21 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-17 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-16 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-14 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 1,000 |
| 2025-10-13 | 5.850 | 5.860 | 5.850 | 5.850 | 5.286 | 6,000 |
| 2025-10-10 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-09 | 5.860 | 5.860 | 5.860 | 5.860 | 5.295 | 0 |
| 2025-10-08 | 5.870 | 5.870 | 5.870 | 5.870 | 5.304 | 0 |
| 2025-10-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.314 | 0 |
| 2025-10-03 | 5.880 | 5.880 | 5.880 | 5.880 | 5.314 | 0 |
| 2025-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.332 | 0 |
| 2025-09-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.332 | 0 |
| 2025-09-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-26 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-19 | 5.940 | 5.940 | 5.930 | 5.930 | 5.359 | 7,500 |
| 2025-09-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 1,500 |
| 2025-09-16 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-10 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-09 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-08 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-05 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-03 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-02 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-09-01 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-08-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-08-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.359 | 0 |
| 2025-08-27 | 5.950 | 5.950 | 5.930 | 5.930 | 5.359 | 1,000 |
| 2025-08-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 2,500 |
| 2025-08-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 1,000 |
| 2025-08-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 1,000 |
| 2025-08-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 500 |
| 2025-08-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
| 2025-08-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.377 | 0 |
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.