Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.460 | 18.720 | 17.800 | 18.640 | 18.640 | 2,105,000 |
| 2025-05-09 | 18.260 | 18.600 | 17.580 | 17.800 | 17.800 | 2,919,100 |
| 2025-05-08 | 17.800 | 19.660 | 17.300 | 17.820 | 17.820 | 6,791,000 |
| 2025-05-07 | 18.400 | 18.500 | 17.280 | 17.600 | 17.600 | 1,733,510 |
| 2025-05-06 | 19.680 | 19.700 | 17.840 | 18.000 | 18.000 | 4,128,000 |
| 2025-05-02 | 16.360 | 19.460 | 16.320 | 19.260 | 19.260 | 1,693,000 |
| 2025-04-30 | 16.000 | 16.420 | 15.900 | 16.080 | 16.080 | 971,500 |
| 2025-04-29 | 16.280 | 16.280 | 15.760 | 15.940 | 15.940 | 1,090,000 |
| 2025-04-28 | 16.740 | 17.200 | 15.900 | 16.000 | 16.000 | 1,954,000 |
| 2025-04-25 | 17.700 | 17.700 | 16.720 | 16.740 | 16.740 | 3,017,000 |
| 2025-04-24 | 17.040 | 18.200 | 16.320 | 17.200 | 17.200 | 5,473,500 |
| 2025-04-23 | 17.080 | 17.500 | 16.640 | 17.040 | 17.040 | 3,793,500 |
| 2025-04-22 | 18.020 | 18.520 | 16.260 | 16.740 | 16.740 | 6,870,500 |
| 2025-04-17 | 21.100 | 22.150 | 17.620 | 17.720 | 17.720 | 15,406,000 |
| 2025-04-16 | 16.260 | 21.950 | 15.860 | 20.200 | 20.200 | 28,757,000 |
| 2025-04-15 | 17.200 | 17.200 | 15.740 | 15.860 | 15.860 | 2,348,000 |
| 2025-04-14 | 14.780 | 16.480 | 14.620 | 16.120 | 16.120 | 6,170,000 |
| 2025-04-11 | 14.560 | 14.880 | 14.140 | 14.420 | 14.420 | 1,416,000 |
| 2025-04-10 | 15.520 | 15.720 | 14.700 | 14.700 | 14.700 | 1,826,500 |
| 2025-04-09 | 14.060 | 15.060 | 13.600 | 14.860 | 14.860 | 1,649,000 |
| 2025-04-08 | 14.400 | 15.280 | 14.300 | 14.800 | 14.800 | 1,825,500 |
| 2025-04-07 | 17.300 | 17.300 | 14.200 | 14.240 | 14.240 | 1,830,000 |
| 2025-04-03 | 17.300 | 18.860 | 17.200 | 17.700 | 17.700 | 1,154,000 |
| 2025-04-02 | 17.900 | 18.840 | 17.000 | 17.680 | 17.680 | 1,186,000 |
| 2025-04-01 | 18.640 | 19.180 | 18.000 | 18.240 | 18.240 | 1,516,027 |
| 2025-03-31 | 19.800 | 20.250 | 18.260 | 18.940 | 18.940 | 1,214,500 |
| 2025-03-28 | 18.700 | 21.100 | 18.540 | 19.700 | 19.700 | 5,849,500 |
| 2025-03-27 | 18.240 | 18.500 | 17.660 | 18.400 | 18.400 | 1,811,000 |
| 2025-03-26 | 18.980 | 19.180 | 18.260 | 18.520 | 18.520 | 1,576,000 |
| 2025-03-25 | 19.960 | 20.150 | 18.200 | 18.360 | 18.360 | 2,988,000 |
| 2025-03-24 | 22.300 | 23.200 | 19.600 | 19.960 | 19.960 | 3,569,000 |
| 2025-03-21 | 23.900 | 24.600 | 22.250 | 22.300 | 22.300 | 1,998,500 |
| 2025-03-20 | 24.000 | 25.750 | 23.600 | 23.750 | 23.750 | 3,060,000 |
| 2025-03-19 | 24.150 | 24.900 | 23.550 | 23.700 | 23.700 | 1,460,500 |
| 2025-03-18 | 25.400 | 25.400 | 24.000 | 24.150 | 24.150 | 1,317,500 |
| 2025-03-17 | 26.650 | 27.400 | 24.200 | 24.500 | 24.500 | 1,762,500 |
| 2025-03-14 | 29.000 | 29.950 | 25.500 | 26.600 | 26.600 | 3,275,300 |
| 2025-03-13 | 25.050 | 29.900 | 25.050 | 28.100 | 28.100 | 4,510,100 |
| 2025-03-12 | 25.500 | 26.900 | 24.150 | 25.050 | 25.050 | 2,053,000 |
| 2025-03-11 | 23.650 | 27.250 | 21.850 | 25.100 | 25.100 | 4,525,500 |
| 2025-03-10 | 30.300 | 33.350 | 22.100 | 22.300 | 22.300 | 3,451,272 |
| 2025-03-07 | 30.600 | 32.450 | 27.800 | 29.650 | 29.650 | 3,607,000 |
| 2025-03-06 | 24.800 | 30.700 | 23.800 | 30.600 | 30.600 | 2,692,500 |
| 2025-03-05 | 23.700 | 24.150 | 23.150 | 23.450 | 23.450 | 465,500 |
| 2025-03-04 | 23.000 | 24.600 | 23.000 | 23.700 | 23.700 | 370,000 |
| 2025-03-03 | 24.400 | 24.900 | 23.800 | 24.200 | 24.200 | 655,500 |
| 2025-02-28 | 24.300 | 24.550 | 23.800 | 24.000 | 24.000 | 505,000 |
| 2025-02-27 | 23.000 | 24.650 | 23.000 | 24.300 | 24.300 | 1,185,000 |
| 2025-02-26 | 23.200 | 23.900 | 22.200 | 23.550 | 23.550 | 551,000 |
| 2025-02-25 | 23.100 | 24.100 | 23.100 | 23.650 | 23.650 | 596,000 |
| 2025-02-24 | 23.800 | 24.300 | 23.000 | 23.850 | 23.850 | 1,374,500 |
| 2025-02-21 | 24.000 | 24.500 | 23.000 | 23.600 | 23.600 | 667,500 |
| 2025-02-20 | 24.550 | 24.850 | 23.500 | 23.500 | 23.500 | 463,000 |
| 2025-02-19 | 23.900 | 25.600 | 23.850 | 25.100 | 25.100 | 502,000 |
| 2025-02-18 | 26.350 | 26.350 | 23.500 | 23.900 | 23.900 | 1,662,180 |
| 2025-02-17 | 26.900 | 27.650 | 25.050 | 25.700 | 25.700 | 557,500 |
| 2025-02-14 | 26.200 | 27.300 | 26.200 | 27.300 | 27.300 | 497,000 |
| 2025-02-13 | 27.250 | 27.650 | 26.500 | 26.600 | 26.600 | 269,500 |
| 2025-02-12 | 26.500 | 28.200 | 26.250 | 27.250 | 27.250 | 559,000 |
| 2025-02-11 | 26.700 | 28.000 | 26.350 | 27.550 | 27.550 | 653,000 |
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.