Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.790 | 2.830 | 2.730 | 2.730 | 2.730 | 9,297,500 |
| 2026-04-29 | 2.780 | 2.840 | 2.730 | 2.770 | 2.770 | 10,196,310 |
| 2026-04-28 | 3.040 | 3.040 | 2.710 | 2.730 | 2.730 | 26,379,141 |
| 2026-04-27 | 3.060 | 3.110 | 3.010 | 3.010 | 3.010 | 8,021,934 |
| 2026-04-24 | 3.070 | 3.110 | 3.030 | 3.040 | 3.040 | 10,080,000 |
| 2026-04-23 | 3.130 | 3.170 | 3.030 | 3.060 | 3.060 | 18,395,500 |
| 2026-04-22 | 3.140 | 3.240 | 3.060 | 3.090 | 3.090 | 15,643,000 |
| 2026-04-21 | 3.250 | 3.250 | 3.130 | 3.130 | 3.130 | 15,604,000 |
| 2026-04-20 | 3.300 | 3.310 | 3.210 | 3.220 | 3.220 | 15,088,000 |
| 2026-04-17 | 3.230 | 3.500 | 3.190 | 3.280 | 3.280 | 58,038,500 |
| 2026-04-16 | 3.270 | 3.270 | 3.200 | 3.210 | 3.210 | 15,361,170 |
| 2026-04-15 | 3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 14,990,500 |
| 2026-04-14 | 3.400 | 3.450 | 3.230 | 3.230 | 3.230 | 30,236,000 |
| 2026-04-13 | 3.430 | 3.590 | 3.350 | 3.360 | 3.360 | 41,261,520 |
| 2026-04-10 | 3.270 | 3.820 | 3.220 | 3.490 | 3.490 | 150,749,797 |
| 2026-04-09 | 3.390 | 3.390 | 3.220 | 3.230 | 3.230 | 13,986,210 |
| 2026-04-08 | 3.250 | 3.350 | 3.230 | 3.350 | 3.350 | 29,376,869 |
| 2026-04-02 | 3.210 | 3.380 | 3.130 | 3.160 | 3.160 | 48,451,441 |
| 2026-04-01 | 3.230 | 3.380 | 3.140 | 3.200 | 3.200 | 53,095,000 |
| 2026-03-31 | 3.040 | 3.740 | 2.990 | 3.160 | 3.160 | 170,264,094 |
| 2026-03-30 | 3.150 | 3.150 | 2.980 | 2.990 | 2.990 | 14,063,000 |
| 2026-03-27 | 3.020 | 3.190 | 3.010 | 3.120 | 3.120 | 21,687,881 |
| 2026-03-26 | 3.120 | 3.240 | 2.990 | 3.010 | 3.010 | 27,064,240 |
| 2026-03-25 | 3.230 | 3.260 | 3.100 | 3.110 | 3.110 | 23,232,000 |
| 2026-03-24 | 3.280 | 3.340 | 3.160 | 3.210 | 3.210 | 23,169,000 |
| 2026-03-23 | 3.290 | 3.390 | 3.110 | 3.180 | 3.180 | 29,315,500 |
| 2026-03-20 | 3.650 | 3.710 | 3.330 | 3.400 | 3.400 | 37,898,969 |
| 2026-03-19 | 3.680 | 3.740 | 3.620 | 3.620 | 3.620 | 25,705,500 |
| 2026-03-18 | 3.720 | 3.850 | 3.660 | 3.760 | 3.760 | 50,105,500 |
| 2026-03-17 | 3.760 | 3.850 | 3.650 | 3.660 | 3.660 | 35,942,500 |
| 2026-03-16 | 3.790 | 3.950 | 3.650 | 3.790 | 3.790 | 74,969,711 |
| 2026-03-13 | 3.810 | 4.050 | 3.650 | 3.650 | 3.650 | 74,065,352 |
| 2026-03-12 | 3.590 | 3.870 | 3.520 | 3.860 | 3.860 | 84,120,977 |
| 2026-03-11 | 3.720 | 3.740 | 3.550 | 3.560 | 3.560 | 19,157,520 |
| 2026-03-10 | 3.770 | 3.830 | 3.620 | 3.670 | 3.670 | 27,746,811 |
| 2026-03-09 | 3.430 | 3.800 | 3.290 | 3.650 | 3.650 | 51,849,871 |
| 2026-03-06 | 3.720 | 3.780 | 3.560 | 3.580 | 3.580 | 30,899,570 |
| 2026-03-05 | 3.740 | 4.090 | 3.610 | 3.650 | 3.650 | 91,247,234 |
| 2026-03-04 | 3.480 | 3.690 | 3.400 | 3.540 | 3.540 | 69,368,750 |
| 2026-03-03 | 3.390 | 3.930 | 3.080 | 3.450 | 3.450 | 159,263,500 |
| 2026-03-02 | 3.500 | 3.520 | 3.270 | 3.290 | 3.290 | 53,903,500 |
| 2026-02-27 | 3.730 | 3.940 | 3.610 | 3.640 | 3.640 | 55,254,441 |
| 2026-02-26 | 3.610 | 4.040 | 3.610 | 3.690 | 3.690 | 140,262,203 |
| 2026-02-25 | 3.630 | 3.650 | 3.400 | 3.410 | 3.410 | 27,094,500 |
| 2026-02-24 | 3.710 | 3.780 | 3.570 | 3.570 | 3.570 | 24,999,000 |
| 2026-02-23 | 3.900 | 4.000 | 3.730 | 3.750 | 3.750 | 5,540,947 |
| 2026-02-20 | 3.680 | 3.940 | 3.620 | 3.900 | 3.900 | 7,441,815 |
| 2026-02-16 | 3.690 | 3.740 | 3.520 | 3.670 | 3.670 | 3,662,499 |
| 2026-02-13 | 3.950 | 4.250 | 3.610 | 3.630 | 3.630 | 114,277,508 |
| 2026-02-12 | 4.070 | 4.550 | 3.810 | 3.980 | 3.980 | 254,222,797 |
| 2026-02-11 | 2.990 | 4.180 | 2.950 | 4.120 | 4.120 | 335,695,719 |
| 2026-02-10 | 3.090 | 3.200 | 2.960 | 2.970 | 2.970 | 37,791,434 |
| 2026-02-09 | 3.080 | 3.270 | 3.050 | 3.060 | 3.060 | 53,161,500 |
| 2026-02-06 | 3.090 | 3.120 | 2.890 | 2.990 | 2.990 | 35,472,000 |
| 2026-02-05 | 3.200 | 3.260 | 3.030 | 3.090 | 3.090 | 41,253,500 |
| 2026-02-04 | 3.530 | 3.610 | 3.130 | 3.180 | 3.180 | 57,640,000 |
| 2026-02-03 | 3.690 | 3.760 | 3.470 | 3.500 | 3.500 | 36,720,000 |
| 2026-02-02 | 3.550 | 3.900 | 3.490 | 3.620 | 3.620 | 71,379,000 |
| 2026-01-30 | 3.840 | 3.900 | 3.520 | 3.540 | 3.540 | 50,924,000 |
| 2026-01-29 | 3.920 | 4.140 | 3.710 | 3.810 | 3.810 | 79,507,508 |
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.