Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.800 | 10.800 | 7.830 | 8.680 | 8.680 | 65,208,500 |
| 2025-10-30 | 11.250 | 11.250 | 10.590 | 10.890 | 10.890 | 6,464,000 |
| 2025-10-28 | 11.800 | 12.200 | 10.990 | 11.110 | 11.110 | 8,829,500 |
| 2025-10-27 | 12.100 | 12.220 | 11.650 | 11.720 | 11.720 | 5,389,000 |
| 2025-10-24 | 12.200 | 12.740 | 12.000 | 12.070 | 12.070 | 4,220,500 |
| 2025-10-23 | 12.600 | 12.600 | 12.090 | 12.270 | 12.270 | 4,396,500 |
| 2025-10-22 | 13.460 | 13.580 | 12.520 | 12.620 | 12.620 | 6,351,000 |
| 2025-10-21 | 14.020 | 14.100 | 13.450 | 13.450 | 13.450 | 4,053,500 |
| 2025-10-20 | 13.870 | 14.350 | 13.820 | 13.960 | 13.960 | 3,038,000 |
| 2025-10-17 | 14.150 | 14.430 | 13.400 | 13.870 | 13.870 | 4,990,000 |
| 2025-10-16 | 13.980 | 14.250 | 13.750 | 14.120 | 14.120 | 2,354,500 |
| 2025-10-15 | 13.970 | 14.110 | 13.710 | 13.980 | 13.980 | 2,496,000 |
| 2025-10-14 | 14.700 | 14.700 | 13.770 | 13.970 | 13.970 | 3,612,500 |
| 2025-10-13 | 13.930 | 14.720 | 13.630 | 14.340 | 14.340 | 3,775,000 |
| 2025-10-10 | 15.200 | 15.200 | 14.630 | 14.710 | 14.710 | 4,165,500 |
| 2025-10-09 | 16.050 | 16.130 | 15.140 | 15.330 | 15.330 | 6,984,000 |
| 2025-10-08 | 16.030 | 16.120 | 15.670 | 16.000 | 16.000 | 362,500 |
| 2025-10-06 | 15.850 | 16.190 | 15.530 | 16.020 | 16.020 | 471,500 |
| 2025-10-03 | 15.850 | 15.850 | 15.500 | 15.840 | 15.840 | 525,500 |
| 2025-10-02 | 16.180 | 16.180 | 15.700 | 15.850 | 15.850 | 527,500 |
| 2025-09-30 | 15.910 | 16.370 | 15.640 | 16.180 | 16.180 | 5,899,500 |
| 2025-09-29 | 15.620 | 15.880 | 15.430 | 15.720 | 15.720 | 2,578,000 |
| 2025-09-26 | 16.150 | 16.150 | 15.580 | 15.620 | 15.620 | 3,707,000 |
| 2025-09-25 | 16.200 | 16.680 | 15.700 | 16.000 | 16.000 | 7,589,500 |
| 2025-09-24 | 16.650 | 16.700 | 15.840 | 16.030 | 16.030 | 5,755,500 |
| 2025-09-23 | 16.310 | 16.760 | 15.690 | 16.560 | 16.560 | 9,012,000 |
| 2025-09-22 | 16.380 | 16.880 | 16.050 | 16.200 | 16.200 | 5,765,898 |
| 2025-09-19 | 17.870 | 17.960 | 16.300 | 16.580 | 16.580 | 13,403,500 |
| 2025-09-18 | 19.940 | 20.200 | 17.400 | 17.610 | 17.610 | 17,386,000 |
| 2025-09-17 | 19.800 | 20.880 | 18.620 | 19.830 | 19.830 | 21,373,500 |
| 2025-09-16 | 19.900 | 22.000 | 19.120 | 19.800 | 19.800 | 45,311,000 |
| 2025-09-15 | 16.990 | 19.240 | 16.140 | 19.240 | 19.240 | 64,233,013 |
| 2025-09-12 | 15.650 | 15.950 | 15.110 | 15.350 | 15.350 | 4,997,000 |
| 2025-09-11 | 15.310 | 15.620 | 15.210 | 15.420 | 15.420 | 2,555,500 |
| 2025-09-10 | 15.470 | 15.530 | 15.240 | 15.420 | 15.420 | 2,894,500 |
| 2025-09-09 | 15.330 | 15.680 | 14.880 | 15.230 | 15.230 | 4,244,000 |
| 2025-09-08 | 16.100 | 16.100 | 15.110 | 15.270 | 15.270 | 4,628,000 |
| 2025-09-05 | 16.500 | 16.780 | 16.000 | 16.080 | 16.080 | 3,841,000 |
| 2025-09-04 | 17.300 | 17.900 | 16.160 | 16.500 | 16.500 | 6,704,000 |
| 2025-09-03 | 16.450 | 16.450 | 15.630 | 16.010 | 16.010 | 2,424,500 |
| 2025-09-02 | 17.050 | 17.090 | 16.110 | 16.300 | 16.300 | 2,879,500 |
| 2025-09-01 | 16.900 | 17.330 | 16.720 | 17.030 | 17.030 | 3,369,500 |
| 2025-08-29 | 17.230 | 17.230 | 16.580 | 16.660 | 16.660 | 2,817,000 |
| 2025-08-28 | 17.300 | 17.300 | 16.620 | 17.230 | 17.230 | 2,530,000 |
| 2025-08-27 | 17.590 | 17.870 | 17.060 | 17.280 | 17.280 | 1,932,000 |
| 2025-08-26 | 18.150 | 18.150 | 17.490 | 17.700 | 17.700 | 2,073,500 |
| 2025-08-25 | 18.340 | 18.340 | 17.880 | 17.960 | 17.960 | 2,060,500 |
| 2025-08-22 | 17.880 | 18.230 | 17.770 | 18.130 | 18.130 | 1,922,500 |
| 2025-08-21 | 17.950 | 18.630 | 17.780 | 17.870 | 17.870 | 3,650,500 |
| 2025-08-20 | 18.100 | 18.100 | 17.420 | 17.720 | 17.720 | 2,399,000 |
| 2025-08-19 | 18.360 | 18.360 | 17.880 | 18.100 | 18.100 | 2,909,000 |
| 2025-08-18 | 18.300 | 18.650 | 18.030 | 18.160 | 18.160 | 3,162,500 |
| 2025-08-15 | 17.930 | 18.350 | 17.720 | 18.200 | 18.200 | 3,026,000 |
| 2025-08-14 | 18.420 | 18.600 | 17.680 | 17.930 | 17.930 | 3,790,500 |
| 2025-08-13 | 18.760 | 18.760 | 18.380 | 18.450 | 18.450 | 2,425,000 |
| 2025-08-12 | 18.800 | 18.980 | 18.450 | 18.590 | 18.590 | 2,513,500 |
| 2025-08-11 | 18.620 | 19.050 | 18.200 | 18.730 | 18.730 | 3,659,000 |
| 2025-08-08 | 18.470 | 19.580 | 17.950 | 18.620 | 18.620 | 9,459,500 |
| 2025-08-07 | 18.390 | 18.850 | 17.870 | 18.470 | 18.470 | 7,824,100 |
| 2025-08-06 | 17.550 | 18.350 | 16.920 | 18.100 | 18.100 | 6,159,000 |
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.