Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.260 | 4.300 | 3.890 | 3.900 | 3.900 | 68,360,289 |
| 2026-01-27 | 4.340 | 4.550 | 4.130 | 4.210 | 4.210 | 102,905,695 |
| 2026-01-26 | 3.990 | 4.350 | 3.870 | 4.280 | 4.280 | 138,651,906 |
| 2026-01-23 | 4.000 | 4.170 | 3.610 | 3.970 | 3.970 | 164,209,906 |
| 2026-01-22 | 4.320 | 4.380 | 3.830 | 3.980 | 3.980 | 96,511,000 |
| 2026-01-21 | 3.880 | 4.620 | 3.880 | 4.230 | 4.230 | 214,767,203 |
| 2026-01-20 | 4.920 | 5.050 | 4.010 | 4.020 | 4.020 | 156,008,984 |
| 2026-01-19 | 4.820 | 5.270 | 4.660 | 4.860 | 4.860 | 224,401,703 |
| 2026-01-16 | 4.060 | 5.000 | 3.810 | 4.690 | 4.690 | 479,791,812 |
| 2026-01-15 | 4.000 | 4.720 | 3.420 | 3.980 | 3.980 | 451,536,062 |
| 2026-01-14 | 2.580 | 4.120 | 2.560 | 3.860 | 3.860 | 701,244,062 |
| 2026-01-13 | 2.380 | 2.720 | 2.250 | 2.570 | 2.570 | 262,133,203 |
| 2026-01-12 | 1.900 | 2.500 | 1.890 | 2.350 | 2.350 | 282,875,500 |
| 2026-01-09 | 1.950 | 2.010 | 1.860 | 1.890 | 1.890 | 44,761,500 |
| 2026-01-08 | 2.080 | 2.120 | 1.940 | 1.940 | 1.940 | 46,700,000 |
| 2026-01-07 | 1.930 | 2.110 | 1.920 | 2.040 | 2.040 | 91,027,508 |
| 2026-01-06 | 1.940 | 2.070 | 1.860 | 1.920 | 1.920 | 64,576,020 |
| 2026-01-05 | 1.830 | 1.960 | 1.800 | 1.940 | 1.940 | 57,898,000 |
| 2026-01-02 | 1.900 | 2.140 | 1.780 | 1.920 | 1.920 | 22,977,000 |
| 2025-12-31 | 1.790 | 1.900 | 1.690 | 1.760 | 1.760 | 85,105,586 |
| 2025-12-30 | 2.030 | 2.030 | 1.780 | 1.790 | 1.790 | 90,248,492 |
| 2025-12-29 | 1.970 | 2.200 | 1.960 | 2.020 | 2.020 | 107,172,000 |
| 2025-12-24 | 2.160 | 2.220 | 1.950 | 1.960 | 1.960 | 68,688,492 |
| 2025-12-23 | 2.200 | 2.210 | 2.080 | 2.110 | 2.110 | 50,483,000 |
| 2025-12-22 | 2.210 | 2.290 | 2.190 | 2.200 | 2.200 | 44,627,000 |
| 2025-12-19 | 2.300 | 2.370 | 2.210 | 2.230 | 2.230 | 55,677,000 |
| 2025-12-18 | 2.430 | 2.490 | 2.300 | 2.320 | 2.320 | 46,883,000 |
| 2025-12-17 | 2.630 | 2.750 | 2.410 | 2.450 | 2.450 | 81,149,000 |
| 2025-12-16 | 2.880 | 2.890 | 2.600 | 2.610 | 2.610 | 46,727,281 |
| 2025-12-15 | 3.050 | 3.100 | 2.880 | 2.880 | 2.880 | 34,452,000 |
| 2025-12-12 | 2.700 | 3.130 | 2.670 | 3.070 | 3.070 | 99,847,000 |
| 2025-12-11 | 2.980 | 3.020 | 2.670 | 2.680 | 2.680 | 61,307,047 |
| 2025-12-10 | 3.250 | 3.250 | 2.900 | 2.960 | 2.960 | 80,997,000 |
| 2025-12-09 | 2.900 | 3.450 | 2.900 | 3.240 | 3.240 | 172,181,500 |
| 2025-12-08 | 3.010 | 3.070 | 2.880 | 2.900 | 2.900 | 38,013,500 |
| 2025-12-05 | 3.200 | 3.270 | 2.980 | 3.030 | 3.030 | 64,638,000 |
| 2025-12-04 | 3.100 | 3.270 | 2.870 | 3.260 | 3.260 | 110,424,000 |
| 2025-12-03 | 3.440 | 3.510 | 3.080 | 3.080 | 3.080 | 68,887,800 |
| 2025-12-02 | 3.920 | 4.140 | 3.480 | 3.500 | 3.500 | 87,319,000 |
| 2025-12-01 | 4.300 | 4.300 | 3.850 | 3.850 | 3.850 | 37,146,000 |
| 2025-11-28 | 4.540 | 4.580 | 4.260 | 4.320 | 4.320 | 30,853,500 |
| 2025-11-27 | 4.680 | 4.900 | 4.480 | 4.520 | 4.520 | 47,888,000 |
| 2025-11-26 | 5.200 | 6.110 | 4.680 | 4.710 | 4.710 | 139,386,000 |
| 2025-11-25 | 5.680 | 5.720 | 5.170 | 5.180 | 5.180 | 25,534,000 |
| 2025-11-24 | 5.940 | 6.070 | 5.650 | 5.690 | 5.690 | 10,214,500 |
| 2025-11-21 | 6.060 | 6.120 | 5.830 | 5.890 | 5.890 | 7,608,500 |
| 2025-11-20 | 6.350 | 6.630 | 6.150 | 6.160 | 6.160 | 6,629,000 |
| 2025-11-19 | 6.600 | 6.720 | 6.280 | 6.410 | 6.410 | 8,284,500 |
| 2025-11-18 | 6.500 | 6.750 | 6.450 | 6.610 | 6.610 | 8,598,500 |
| 2025-11-17 | 6.600 | 6.850 | 6.440 | 6.550 | 6.550 | 5,746,000 |
| 2025-11-14 | 7.000 | 7.000 | 6.670 | 6.700 | 6.700 | 7,116,500 |
| 2025-11-13 | 6.990 | 7.070 | 6.570 | 7.030 | 7.030 | 9,696,000 |
| 2025-11-12 | 7.000 | 7.220 | 6.830 | 7.000 | 7.000 | 6,457,500 |
| 2025-11-11 | 7.350 | 7.350 | 6.930 | 7.000 | 7.000 | 8,722,000 |
| 2025-11-10 | 7.300 | 7.500 | 7.030 | 7.180 | 7.180 | 11,255,543 |
| 2025-11-07 | 8.090 | 8.090 | 7.020 | 7.240 | 7.240 | 25,057,500 |
| 2025-11-06 | 8.670 | 8.670 | 7.900 | 8.180 | 8.180 | 8,756,000 |
| 2025-11-05 | 8.610 | 8.800 | 8.350 | 8.520 | 8.520 | 5,360,645 |
| 2025-11-04 | 8.860 | 9.120 | 8.490 | 8.730 | 8.730 | 8,176,000 |
| 2025-11-03 | 8.690 | 9.350 | 8.680 | 9.080 | 9.080 | 15,376,675 |
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.