Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 9,655,500 |
| 2026-07-28 | 1.400 | 1.490 | 1.360 | 1.360 | 1.360 | 29,106,842 |
| 2026-07-27 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 7,690,470 |
| 2026-07-24 | 1.430 | 1.450 | 1.360 | 1.370 | 1.370 | 17,746,670 |
| 2026-07-23 | 1.550 | 1.560 | 1.420 | 1.430 | 1.430 | 41,239,000 |
| 2026-07-22 | 1.560 | 1.780 | 1.490 | 1.540 | 1.540 | 212,015,500 |
| 2026-07-21 | 1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 7,013,000 |
| 2026-07-20 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 6,578,000 |
| 2026-07-17 | 1.420 | 1.420 | 1.290 | 1.310 | 1.310 | 13,389,500 |
| 2026-07-16 | 1.360 | 1.470 | 1.360 | 1.400 | 1.400 | 17,075,000 |
| 2026-07-15 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 6,418,500 |
| 2026-07-14 | 1.380 | 1.380 | 1.300 | 1.340 | 1.340 | 7,378,500 |
| 2026-07-13 | 1.410 | 1.430 | 1.350 | 1.350 | 1.350 | 6,870,000 |
| 2026-07-10 | 1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 11,310,500 |
| 2026-07-09 | 1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 13,757,500 |
| 2026-07-08 | 1.460 | 1.570 | 1.420 | 1.480 | 1.480 | 37,267,090 |
| 2026-07-07 | 1.420 | 1.620 | 1.340 | 1.440 | 1.440 | 71,628,000 |
| 2026-07-06 | 1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 6,026,000 |
| 2026-07-03 | 1.420 | 1.460 | 1.410 | 1.440 | 1.440 | 9,568,145 |
| 2026-07-02 | 1.390 | 1.460 | 1.390 | 1.410 | 1.410 | 13,670,000 |
| 2026-06-30 | 1.470 | 1.470 | 1.350 | 1.370 | 1.370 | 16,912,090 |
| 2026-06-29 | 1.420 | 1.470 | 1.400 | 1.420 | 1.420 | 20,963,328 |
| 2026-06-26 | 1.350 | 1.710 | 1.310 | 1.410 | 1.410 | 151,380,984 |
| 2026-06-25 | 1.470 | 1.500 | 1.320 | 1.350 | 1.350 | 35,253,168 |
| 2026-06-24 | 1.580 | 1.580 | 1.430 | 1.440 | 1.440 | 22,586,768 |
| 2026-06-23 | 1.710 | 1.710 | 1.550 | 1.560 | 1.560 | 19,285,500 |
| 2026-06-22 | 1.740 | 1.740 | 1.630 | 1.680 | 1.680 | 14,200,500 |
| 2026-06-18 | 1.710 | 1.790 | 1.660 | 1.720 | 1.720 | 26,942,500 |
| 2026-06-17 | 1.760 | 1.760 | 1.670 | 1.700 | 1.700 | 14,109,500 |
| 2026-06-16 | 1.800 | 1.850 | 1.680 | 1.740 | 1.740 | 35,687,500 |
| 2026-06-15 | 2.030 | 2.050 | 1.780 | 1.780 | 1.780 | 61,198,500 |
| 2026-06-12 | 1.900 | 2.280 | 1.890 | 1.990 | 1.990 | 201,016,000 |
| 2026-06-11 | 1.710 | 2.480 | 1.700 | 1.920 | 1.920 | 460,565,000 |
| 2026-06-10 | 1.650 | 1.750 | 1.630 | 1.660 | 1.660 | 22,079,760 |
| 2026-06-09 | 1.740 | 1.770 | 1.610 | 1.650 | 1.650 | 18,298,301 |
| 2026-06-08 | 1.780 | 1.880 | 1.700 | 1.730 | 1.730 | 15,481,090 |
| 2026-06-05 | 2.040 | 2.040 | 1.810 | 1.810 | 1.810 | 24,260,500 |
| 2026-06-04 | 1.910 | 1.910 | 1.830 | 1.860 | 1.860 | 10,320,500 |
| 2026-06-03 | 2.080 | 2.080 | 1.900 | 1.900 | 1.900 | 18,724,500 |
| 2026-06-02 | 1.990 | 2.120 | 1.910 | 2.080 | 2.080 | 30,212,910 |
| 2026-06-01 | 1.890 | 2.020 | 1.880 | 1.960 | 1.960 | 22,232,689 |
| 2026-05-29 | 1.960 | 2.000 | 1.870 | 1.880 | 1.880 | 15,755,740 |
| 2026-05-28 | 2.020 | 2.020 | 1.880 | 1.950 | 1.950 | 20,194,551 |
| 2026-05-27 | 2.150 | 2.210 | 1.980 | 2.010 | 2.010 | 22,281,369 |
| 2026-05-26 | 2.310 | 2.310 | 2.120 | 2.130 | 2.130 | 14,224,110 |
| 2026-05-22 | 2.350 | 2.380 | 2.230 | 2.280 | 2.280 | 16,272,500 |
| 2026-05-21 | 2.490 | 2.530 | 2.330 | 2.340 | 2.340 | 20,438,000 |
| 2026-05-20 | 2.550 | 2.600 | 2.450 | 2.470 | 2.470 | 19,343,000 |
| 2026-05-19 | 2.460 | 2.800 | 2.420 | 2.550 | 2.550 | 94,643,078 |
| 2026-05-18 | 2.500 | 2.610 | 2.420 | 2.430 | 2.430 | 40,877,000 |
| 2026-05-15 | 2.380 | 2.820 | 2.380 | 2.530 | 2.530 | 149,336,797 |
| 2026-05-14 | 2.540 | 2.560 | 2.370 | 2.390 | 2.390 | 10,131,620 |
| 2026-05-13 | 2.490 | 2.630 | 2.420 | 2.490 | 2.490 | 21,597,230 |
| 2026-05-12 | 2.660 | 2.670 | 2.460 | 2.470 | 2.470 | 22,821,580 |
| 2026-05-11 | 2.450 | 2.880 | 2.440 | 2.630 | 2.630 | 65,145,289 |
| 2026-05-08 | 2.480 | 2.480 | 2.320 | 2.440 | 2.440 | 25,351,170 |
| 2026-05-07 | 2.500 | 2.610 | 2.460 | 2.470 | 2.470 | 18,384,119 |
| 2026-05-06 | 2.770 | 2.770 | 2.480 | 2.480 | 2.480 | 29,605,561 |
| 2026-05-05 | 2.750 | 2.810 | 2.750 | 2.770 | 2.770 | 686,500 |
| 2026-05-04 | 2.730 | 2.810 | 2.730 | 2.750 | 2.750 | 1,074,887 |
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.