Synagistics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 28.000 | 28.500 | 26.200 | 26.700 | 26.700 | 560,500 |
| 2025-02-07 | 27.600 | 28.250 | 26.900 | 28.000 | 28.000 | 475,500 |
| 2025-02-06 | 27.500 | 27.900 | 26.500 | 27.600 | 27.600 | 521,500 |
| 2025-02-05 | 27.200 | 28.000 | 27.050 | 27.500 | 27.500 | 500,500 |
| 2025-02-04 | 27.450 | 28.150 | 26.050 | 27.200 | 27.200 | 696,500 |
| 2025-02-03 | 26.150 | 27.450 | 25.000 | 27.300 | 27.300 | 562,000 |
| 2025-01-28 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 220,000 |
| 2025-01-27 | 24.500 | 26.350 | 24.500 | 25.300 | 25.300 | 588,000 |
| 2025-01-24 | 26.500 | 29.000 | 24.250 | 24.400 | 24.400 | 993,000 |
| 2025-01-23 | 25.600 | 28.350 | 25.600 | 26.700 | 26.700 | 1,019,000 |
| 2025-01-22 | 22.300 | 26.600 | 21.700 | 24.800 | 24.800 | 2,111,500 |
| 2025-01-21 | 19.500 | 21.500 | 18.000 | 21.400 | 21.400 | 406,500 |
| 2025-01-20 | 20.500 | 20.500 | 18.660 | 19.600 | 19.600 | 352,000 |
| 2025-01-17 | 20.700 | 20.700 | 19.660 | 19.680 | 19.680 | 623,500 |
| 2025-01-16 | 21.000 | 21.500 | 19.500 | 20.050 | 20.050 | 435,000 |
| 2025-01-15 | 22.450 | 22.450 | 20.300 | 20.300 | 20.300 | 951,500 |
| 2025-01-14 | 23.500 | 23.950 | 21.800 | 21.800 | 21.800 | 1,266,000 |
| 2025-01-13 | 21.050 | 24.250 | 20.000 | 23.500 | 23.500 | 1,593,000 |
| 2025-01-10 | 23.900 | 24.750 | 21.900 | 22.500 | 22.500 | 1,046,000 |
| 2025-01-09 | 24.500 | 25.950 | 22.000 | 24.000 | 24.000 | 1,211,000 |
| 2025-01-08 | 27.350 | 27.350 | 23.750 | 25.400 | 25.400 | 1,033,500 |
| 2025-01-07 | 23.500 | 26.500 | 22.700 | 25.200 | 25.200 | 916,500 |
| 2025-01-06 | 25.800 | 27.850 | 21.500 | 23.000 | 23.000 | 1,117,500 |
| 2025-01-03 | 23.850 | 26.000 | 21.150 | 25.500 | 25.500 | 1,311,600 |
| 2025-01-02 | 27.300 | 27.500 | 22.000 | 23.950 | 23.950 | 1,123,500 |
| 2024-12-31 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 473,000 |
| 2024-12-30 | 32.350 | 32.350 | 29.800 | 29.800 | 29.800 | 773,000 |
| 2024-12-27 | 32.400 | 32.400 | 30.000 | 31.000 | 31.000 | 997,000 |
| 2024-12-24 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 593,749 |
| 2024-12-23 | 40.000 | 40.000 | 33.100 | 33.850 | 33.850 | 1,024,650 |
| 2024-12-20 | 36.750 | 40.000 | 36.600 | 39.100 | 39.100 | 1,157,750 |
| 2024-12-19 | 35.000 | 38.200 | 34.500 | 36.800 | 36.800 | 757,000 |
| 2024-12-18 | 37.900 | 37.900 | 34.450 | 36.000 | 36.000 | 922,500 |
| 2024-12-17 | 43.000 | 43.000 | 31.800 | 37.900 | 37.900 | 1,475,850 |
| 2024-12-16 | 48.000 | 49.650 | 41.000 | 41.000 | 41.000 | 1,221,500 |
| 2024-12-13 | 48.200 | 49.850 | 44.550 | 49.000 | 49.000 | 1,361,000 |
| 2024-12-12 | 48.000 | 48.000 | 45.050 | 46.650 | 46.650 | 865,500 |
| 2024-12-11 | 42.000 | 47.000 | 41.400 | 46.150 | 46.150 | 1,127,500 |
| 2024-12-10 | 42.000 | 44.000 | 39.200 | 42.000 | 42.000 | 1,064,600 |
| 2024-12-09 | 35.900 | 39.950 | 35.000 | 39.950 | 39.950 | 1,214,060 |
| 2024-12-06 | 37.000 | 37.000 | 33.000 | 35.200 | 35.200 | 1,028,000 |
| 2024-12-05 | 34.000 | 35.000 | 29.950 | 35.000 | 35.000 | 1,377,200 |
| 2024-12-04 | 36.050 | 36.050 | 33.450 | 34.000 | 34.000 | 871,500 |
| 2024-12-03 | 38.000 | 38.000 | 32.000 | 35.200 | 35.200 | 1,032,950 |
| 2024-12-02 | 35.000 | 36.900 | 30.500 | 34.100 | 34.100 | 1,633,440 |
| 2024-11-29 | 29.400 | 35.000 | 29.200 | 35.000 | 35.000 | 1,909,450 |
| 2024-11-28 | 24.550 | 29.000 | 24.300 | 27.950 | 27.950 | 1,056,500 |
| 2024-11-27 | 22.600 | 24.950 | 21.000 | 24.650 | 24.650 | 618,500 |
| 2024-11-26 | 25.000 | 25.000 | 19.780 | 22.600 | 22.600 | 707,000 |
| 2024-11-25 | 17.680 | 25.750 | 17.660 | 25.000 | 25.000 | 1,480,224 |
| 2024-11-22 | 14.200 | 17.700 | 14.080 | 17.660 | 17.660 | 1,062,000 |
| 2024-11-21 | 13.700 | 14.200 | 13.580 | 14.200 | 14.200 | 519,500 |
| 2024-11-20 | 12.320 | 14.500 | 11.580 | 14.120 | 14.120 | 2,792,000 |
| 2024-11-19 | 12.300 | 15.520 | 11.860 | 12.320 | 12.320 | 953,000 |
| 2024-11-18 | 12.100 | 12.640 | 11.800 | 12.300 | 12.300 | 268,000 |
| 2024-11-15 | 12.460 | 12.500 | 11.960 | 12.100 | 12.100 | 179,500 |
| 2024-11-14 | 12.700 | 13.500 | 12.500 | 12.700 | 12.700 | 194,500 |
| 2024-11-13 | 14.600 | 15.000 | 12.480 | 12.500 | 12.500 | 306,500 |
| 2024-11-12 | 16.500 | 16.500 | 15.400 | 15.580 | 15.580 | 85,000 |
| 2024-11-11 | 17.100 | 17.100 | 16.000 | 16.500 | 16.500 | 143,500 |
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.