Synagistics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.435	0.440	0.415	0.440	0.440	863,500
2026-10-22	0.470	0.480	0.420	0.435	0.435	2,916,500
2026-10-21	0.470	0.490	0.460	0.470	0.470	1,831,000
2026-10-20	0.505	0.515	0.460	0.470	0.470	2,988,048
2026-10-16	0.440	0.510	0.440	0.500	0.500	6,336,867
2026-10-15	0.455	0.455	0.435	0.440	0.440	1,809,500
2026-10-14	0.450	0.475	0.450	0.455	0.455	1,093,045
2026-10-13	0.475	0.475	0.450	0.460	0.460	815,000
2026-10-12	0.485	0.490	0.470	0.480	0.480	949,500
2026-10-09	0.475	0.510	0.465	0.490	0.490	1,692,000
2026-10-08	0.510	0.520	0.470	0.475	0.475	4,916,000
2026-10-07	0.545	0.545	0.510	0.520	0.520	2,486,000
2026-10-06	0.510	0.595	0.510	0.545	0.545	8,558,041
2026-10-05	0.510	0.520	0.500	0.500	0.500	666,361
2026-10-02	0.520	0.520	0.500	0.510	0.510	1,249,500
2026-09-30	0.530	0.540	0.520	0.530	0.530	1,035,000
2026-09-29	0.525	0.555	0.525	0.545	0.545	855,000
2026-09-28	0.550	0.550	0.520	0.530	0.530	1,645,000
2026-09-25	0.545	0.555	0.525	0.550	0.550	578,748
2026-09-24	0.550	0.565	0.550	0.550	0.550	1,355,500
2026-09-23	0.570	0.590	0.550	0.555	0.555	2,256,000
2026-09-22	0.590	0.605	0.570	0.575	0.575	2,005,500
2026-09-21	0.555	0.610	0.550	0.590	0.590	4,360,000
2026-09-18	0.595	0.615	0.550	0.555	0.555	6,149,500
2026-09-17	0.565	0.605	0.545	0.595	0.595	5,708,355
2026-09-16	0.595	0.645	0.570	0.575	0.575	4,206,000
2026-09-15	0.595	0.605	0.575	0.585	0.585	3,446,500
2026-09-14	0.620	0.620	0.585	0.605	0.605	3,990,000
2026-09-11	0.630	0.630	0.590	0.620	0.620	4,082,779
2026-09-10	0.675	0.675	0.615	0.630	0.630	12,116,004
2026-09-09	0.715	0.715	0.665	0.680	0.680	15,482,894
2026-09-08	0.780	0.790	0.720	0.730	0.730	8,077,932
2026-09-07	1.185	1.185	0.655	0.765	0.765	40,187,996
2026-09-04	1.230	1.260	1.210	1.215	1.215	10,382,325
2026-09-03	1.250	1.290	1.225	1.225	1.225	8,699,210
2026-09-02	1.265	1.265	1.225	1.230	1.230	7,594,718
2026-09-01	1.265	1.270	1.250	1.260	1.260	5,351,213
2026-08-31	1.280	1.295	1.255	1.255	1.255	5,686,000
2026-08-28	1.260	1.285	1.260	1.270	1.270	4,961,755
2026-08-27	1.300	1.300	1.255	1.255	1.255	6,933,230
2026-08-26	1.270	1.395	1.260	1.285	1.285	28,620,637
2026-08-25	1.265	1.290	1.255	1.255	1.255	7,988,000
2026-08-24	1.340	1.340	1.235	1.255	1.255	9,609,500
2026-08-21	1.340	1.345	1.325	1.330	1.330	5,670,500
2026-08-20	1.385	1.385	1.330	1.330	1.330	7,203,230
2026-08-19	1.385	1.530	1.310	1.330	1.330	48,921,500
2026-08-18	1.415	1.420	1.370	1.370	1.370	7,270,500
2026-08-17	1.395	1.420	1.390	1.410	1.410	5,904,311
2026-08-14	1.405	1.420	1.395	1.395	1.395	2,887,387
2026-08-13	1.440	1.450	1.385	1.405	1.405	7,935,500
2026-08-12	1.445	1.450	1.415	1.425	1.425	5,221,000
2026-08-11	1.535	1.535	1.435	1.435	1.435	13,023,500
2026-08-10	1.460	1.615	1.460	1.515	1.515	32,318,971
2026-08-07	1.495	1.495	1.440	1.465	1.465	8,056,121
2026-08-06	1.560	1.560	1.465	1.470	1.470	11,631,000
2026-08-05	1.500	1.590	1.475	1.565	1.565	28,611,141
2026-08-04	1.490	1.490	1.450	1.480	1.480	9,670,500
2026-08-03	1.430	1.505	1.420	1.460	1.460	18,301,207
2026-07-31	1.390	1.460	1.370	1.430	1.430	15,761,869
2026-07-30	1.370	1.380	1.340	1.370	1.370	8,977,000

Page 1 of 3 · 124 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.