Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 17.880 | 17.990 | 16.890 | 17.380 | 17.380 | 5,606,500 |
| 2025-08-04 | 16.520 | 17.670 | 16.520 | 17.510 | 17.510 | 6,579,000 |
| 2025-08-01 | 18.460 | 18.880 | 16.740 | 16.800 | 16.800 | 13,071,600 |
| 2025-07-31 | 20.000 | 20.150 | 17.400 | 18.400 | 18.400 | 23,719,500 |
| 2025-07-30 | 20.100 | 21.400 | 20.000 | 20.450 | 20.450 | 15,267,000 |
| 2025-07-29 | 24.000 | 24.500 | 19.980 | 20.000 | 20.000 | 22,204,500 |
| 2025-07-28 | 32.050 | 33.550 | 23.400 | 24.300 | 24.300 | 22,882,900 |
| 2025-07-25 | 30.000 | 31.600 | 29.200 | 30.900 | 30.900 | 5,862,000 |
| 2025-07-24 | 27.800 | 30.900 | 26.750 | 29.700 | 29.700 | 5,492,000 |
| 2025-07-23 | 26.550 | 28.200 | 26.250 | 27.200 | 27.200 | 4,002,500 |
| 2025-07-22 | 25.000 | 28.450 | 25.000 | 27.000 | 27.000 | 6,064,500 |
| 2025-07-21 | 24.450 | 26.400 | 24.450 | 25.550 | 25.550 | 3,342,500 |
| 2025-07-18 | 23.550 | 25.200 | 22.800 | 24.900 | 24.900 | 3,543,500 |
| 2025-07-17 | 24.800 | 24.800 | 22.500 | 23.550 | 23.550 | 4,941,000 |
| 2025-07-16 | 21.450 | 23.500 | 21.100 | 22.350 | 22.350 | 4,273,500 |
| 2025-07-15 | 21.400 | 21.850 | 21.000 | 21.100 | 21.100 | 2,632,000 |
| 2025-07-14 | 22.500 | 22.500 | 21.000 | 21.300 | 21.300 | 2,108,000 |
| 2025-07-11 | 23.150 | 23.200 | 22.150 | 22.450 | 22.450 | 1,486,000 |
| 2025-07-10 | 22.050 | 23.300 | 21.650 | 22.750 | 22.750 | 2,557,576 |
| 2025-07-09 | 22.150 | 22.600 | 21.400 | 21.900 | 21.900 | 1,938,050 |
| 2025-07-08 | 21.250 | 22.200 | 20.850 | 22.000 | 22.000 | 1,874,780 |
| 2025-07-07 | 21.300 | 21.650 | 20.700 | 20.800 | 20.800 | 1,800,000 |
| 2025-07-04 | 21.050 | 22.000 | 20.300 | 21.200 | 21.200 | 2,747,000 |
| 2025-07-03 | 21.000 | 21.950 | 20.800 | 21.400 | 21.400 | 2,763,000 |
| 2025-07-02 | 19.460 | 22.500 | 19.280 | 21.650 | 21.650 | 9,601,000 |
| 2025-06-30 | 19.800 | 20.400 | 19.120 | 19.260 | 19.260 | 1,613,500 |
| 2025-06-27 | 19.720 | 21.350 | 18.880 | 19.800 | 19.800 | 12,927,000 |
| 2025-06-26 | 19.200 | 21.500 | 18.800 | 19.740 | 19.740 | 7,188,100 |
| 2025-06-25 | 19.040 | 20.350 | 18.740 | 19.200 | 19.200 | 3,062,000 |
| 2025-06-24 | 20.000 | 20.000 | 19.040 | 19.360 | 19.360 | 2,864,000 |
| 2025-06-23 | 18.200 | 19.140 | 18.200 | 19.000 | 19.000 | 1,725,500 |
| 2025-06-20 | 19.500 | 19.740 | 18.480 | 18.560 | 18.560 | 2,271,500 |
| 2025-06-19 | 21.200 | 21.200 | 18.880 | 19.320 | 19.320 | 5,293,500 |
| 2025-06-18 | 23.400 | 23.400 | 20.850 | 20.900 | 20.900 | 6,314,780 |
| 2025-06-17 | 23.100 | 24.350 | 22.650 | 23.050 | 23.050 | 5,801,000 |
| 2025-06-16 | 22.000 | 24.850 | 21.200 | 23.400 | 23.400 | 10,662,300 |
| 2025-06-13 | 22.700 | 24.000 | 21.200 | 21.850 | 21.850 | 17,482,610 |
| 2025-06-12 | 19.480 | 23.300 | 18.700 | 22.700 | 22.700 | 17,323,000 |
| 2025-06-11 | 18.480 | 19.800 | 17.100 | 19.440 | 19.440 | 15,324,000 |
| 2025-06-10 | 15.840 | 18.340 | 15.740 | 17.800 | 17.800 | 21,266,640 |
| 2025-06-09 | 15.580 | 16.380 | 14.880 | 15.740 | 15.740 | 14,460,000 |
| 2025-06-06 | 14.460 | 15.460 | 14.100 | 14.400 | 14.400 | 5,973,010 |
| 2025-06-05 | 14.460 | 14.580 | 14.280 | 14.360 | 14.360 | 2,696,000 |
| 2025-06-04 | 14.580 | 14.620 | 14.200 | 14.340 | 14.340 | 2,781,300 |
| 2025-06-03 | 14.620 | 15.100 | 14.200 | 14.480 | 14.480 | 3,999,750 |
| 2025-06-02 | 14.480 | 15.400 | 13.500 | 15.400 | 15.400 | 3,173,500 |
| 2025-05-30 | 13.700 | 14.160 | 13.020 | 13.600 | 13.600 | 5,916,000 |
| 2025-05-29 | 15.480 | 15.480 | 13.780 | 13.920 | 13.920 | 8,342,000 |
| 2025-05-28 | 15.280 | 15.540 | 14.800 | 14.800 | 14.800 | 2,986,000 |
| 2025-05-27 | 15.360 | 15.520 | 14.960 | 14.960 | 14.960 | 1,407,000 |
| 2025-05-26 | 16.140 | 16.140 | 15.100 | 15.100 | 15.100 | 1,802,000 |
| 2025-05-23 | 15.940 | 16.140 | 15.860 | 15.860 | 15.860 | 1,479,000 |
| 2025-05-22 | 16.480 | 16.480 | 15.920 | 16.160 | 16.160 | 1,267,000 |
| 2025-05-21 | 17.280 | 17.280 | 16.400 | 16.440 | 16.440 | 1,618,000 |
| 2025-05-20 | 16.520 | 17.180 | 16.500 | 16.660 | 16.660 | 2,225,000 |
| 2025-05-19 | 17.600 | 17.860 | 16.400 | 16.500 | 16.500 | 2,122,610 |
| 2025-05-16 | 18.060 | 18.060 | 17.500 | 17.500 | 17.500 | 1,183,000 |
| 2025-05-15 | 18.540 | 18.540 | 17.800 | 18.020 | 18.020 | 1,540,500 |
| 2025-05-14 | 18.400 | 19.340 | 18.260 | 18.340 | 18.340 | 3,133,800 |
| 2025-05-13 | 18.940 | 18.940 | 18.160 | 18.200 | 18.200 | 1,118,500 |
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.