Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 1,000 |
| 2025-08-04 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 0 |
| 2025-08-01 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 0 |
| 2025-07-31 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 0 |
| 2025-07-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 0 |
| 2025-07-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 0 |
| 2025-07-28 | 5.990 | 5.990 | 5.990 | 5.990 | 5.413 | 2,000 |
| 2025-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.422 | 0 |
| 2025-07-07 | 5.720 | 6.000 | 5.720 | 6.000 | 5.422 | 1,500 |
| 2025-07-04 | 5.530 | 5.530 | 5.530 | 5.530 | 4.997 | 0 |
| 2025-07-03 | 5.530 | 5.530 | 5.530 | 5.530 | 4.997 | 500 |
| 2025-07-02 | 5.490 | 5.490 | 5.490 | 5.490 | 4.961 | 0 |
| 2025-06-30 | 5.490 | 5.490 | 5.490 | 5.490 | 4.961 | 0 |
| 2025-06-27 | 5.490 | 5.490 | 5.490 | 5.490 | 4.961 | 0 |
| 2025-06-26 | 5.490 | 5.490 | 5.490 | 5.490 | 4.961 | 0 |
| 2025-06-25 | 5.490 | 5.490 | 5.490 | 5.490 | 4.961 | 2,500 |
| 2025-06-24 | 5.290 | 5.290 | 5.290 | 5.290 | 4.780 | 0 |
| 2025-06-23 | 5.290 | 5.290 | 5.290 | 5.290 | 4.780 | 9,000 |
| 2025-06-20 | 5.060 | 5.290 | 5.060 | 5.290 | 4.780 | 1,000 |
| 2025-06-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.301 | 1,359,500 |
| 2025-06-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.301 | 0 |
| 2025-06-17 | 4.590 | 4.590 | 4.590 | 4.590 | 4.148 | 500 |
| 2025-06-16 | 4.790 | 4.800 | 4.790 | 4.800 | 3.985 | 2,000 |
| 2025-06-13 | 4.800 | 4.800 | 4.800 | 4.800 | 3.985 | 0 |
| 2025-06-12 | 4.620 | 4.620 | 4.620 | 4.620 | 3.836 | 500 |
| 2025-06-11 | 4.560 | 4.560 | 4.560 | 4.560 | 3.786 | 0 |
| 2025-06-10 | 4.510 | 4.510 | 4.510 | 4.510 | 3.744 | 0 |
| 2025-06-09 | 4.500 | 4.510 | 4.500 | 4.510 | 3.744 | 500 |
| 2025-06-06 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 0 |
| 2025-06-05 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 500 |
| 2025-06-04 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 0 |
| 2025-06-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 0 |
| 2025-06-02 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 0 |
| 2025-05-30 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 0 |
| 2025-05-29 | 4.500 | 4.500 | 4.500 | 4.500 | 3.736 | 1,000 |
| 2025-05-28 | 4.530 | 4.530 | 4.530 | 4.530 | 3.761 | 0 |
| 2025-05-27 | 4.530 | 4.530 | 4.530 | 4.530 | 3.761 | 0 |
| 2025-05-26 | 4.530 | 4.530 | 4.520 | 4.530 | 3.761 | 3,000 |
| 2025-05-23 | 4.980 | 4.980 | 4.400 | 4.600 | 3.819 | 8,500 |
| 2025-05-22 | 5.200 | 5.200 | 5.190 | 5.190 | 4.309 | 4,000 |
| 2025-05-21 | 5.190 | 5.190 | 5.190 | 5.190 | 4.309 | 4,500 |
| 2025-05-20 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 5,000 |
| 2025-05-19 | 5.080 | 5.080 | 5.080 | 5.080 | 4.217 | 0 |
| 2025-05-16 | 5.080 | 5.080 | 5.080 | 5.080 | 4.217 | 0 |
| 2025-05-15 | 5.080 | 5.080 | 5.080 | 5.080 | 4.217 | 500 |
| 2025-05-14 | 5.080 | 5.080 | 5.080 | 5.080 | 4.217 | 6,000 |
| 2025-05-13 | 5.070 | 5.070 | 5.070 | 5.070 | 4.209 | 500 |
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.