Suoxinda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 672,000 |
| 2024-05-13 | 1.570 | 1.620 | 1.570 | 1.590 | 1.590 | 564,000 |
| 2024-05-10 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 98,000 |
| 2024-05-09 | 1.600 | 1.640 | 1.590 | 1.640 | 1.640 | 142,000 |
| 2024-05-08 | 1.600 | 1.640 | 1.580 | 1.640 | 1.640 | 172,000 |
| 2024-05-07 | 1.580 | 1.640 | 1.580 | 1.580 | 1.580 | 88,000 |
| 2024-05-06 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 786,000 |
| 2024-05-03 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 114,000 |
| 2024-05-02 | 1.650 | 1.660 | 1.610 | 1.660 | 1.660 | 144,000 |
| 2024-04-30 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 180,000 |
| 2024-04-29 | 1.630 | 1.650 | 1.580 | 1.650 | 1.650 | 1,060,000 |
| 2024-04-26 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 192,000 |
| 2024-04-25 | 1.580 | 1.710 | 1.580 | 1.650 | 1.650 | 1,172,000 |
| 2024-04-24 | 1.650 | 1.680 | 1.630 | 1.680 | 1.680 | 154,900 |
| 2024-04-23 | 1.670 | 1.680 | 1.620 | 1.670 | 1.670 | 364,000 |
| 2024-04-22 | 1.630 | 1.700 | 1.620 | 1.670 | 1.670 | 452,000 |
| 2024-04-19 | 1.640 | 1.650 | 1.600 | 1.620 | 1.620 | 732,000 |
| 2024-04-18 | 1.740 | 1.740 | 1.600 | 1.620 | 1.620 | 1,084,000 |
| 2024-04-17 | 1.710 | 1.750 | 1.630 | 1.680 | 1.680 | 948,000 |
| 2024-04-16 | 1.860 | 1.860 | 1.630 | 1.760 | 1.760 | 1,040,000 |
| 2024-04-15 | 1.870 | 1.870 | 1.800 | 1.860 | 1.860 | 1,296,000 |
| 2024-04-12 | 1.880 | 1.880 | 1.810 | 1.870 | 1.870 | 1,134,000 |
| 2024-04-11 | 1.800 | 1.870 | 1.780 | 1.860 | 1.860 | 1,070,000 |
| 2024-04-10 | 1.890 | 1.900 | 1.820 | 1.830 | 1.830 | 772,000 |
| 2024-04-09 | 1.800 | 1.910 | 1.800 | 1.880 | 1.880 | 5,050,000 |
| 2024-04-08 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 1,618,000 |
| 2024-04-05 | 1.720 | 1.740 | 1.680 | 1.740 | 1.740 | 784,000 |
| 2024-04-03 | 1.670 | 1.720 | 1.650 | 1.710 | 1.710 | 994,000 |
| 2024-04-02 | 1.690 | 1.720 | 1.660 | 1.670 | 1.670 | 306,000 |
| 2024-03-28 | 1.640 | 1.690 | 1.590 | 1.690 | 1.690 | 1,406,000 |
| 2024-03-27 | 1.660 | 1.660 | 1.590 | 1.640 | 1.640 | 1,154,000 |
| 2024-03-26 | 1.650 | 1.680 | 1.560 | 1.630 | 1.630 | 762,000 |
| 2024-03-25 | 1.600 | 1.750 | 1.100 | 1.660 | 1.660 | 2,536,000 |
| 2024-03-22 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 470,000 |
| 2024-03-21 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 412,000 |
| 2024-03-20 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 280,000 |
| 2024-03-19 | 1.730 | 1.730 | 1.670 | 1.700 | 1.700 | 398,000 |
| 2024-03-18 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 366,000 |
| 2024-03-15 | 1.710 | 1.730 | 1.670 | 1.700 | 1.700 | 528,000 |
| 2024-03-14 | 1.710 | 1.730 | 1.640 | 1.720 | 1.720 | 1,548,000 |
| 2024-03-13 | 1.650 | 1.780 | 1.640 | 1.740 | 1.740 | 860,000 |
| 2024-03-12 | 1.780 | 1.800 | 1.710 | 1.710 | 1.710 | 482,000 |
| 2024-03-11 | 1.770 | 1.820 | 1.750 | 1.790 | 1.790 | 786,000 |
| 2024-03-08 | 1.740 | 1.790 | 1.740 | 1.770 | 1.770 | 556,000 |
| 2024-03-07 | 1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 666,000 |
| 2024-03-06 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 806,000 |
| 2024-03-05 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 1,036,000 |
| 2024-03-04 | 1.770 | 1.820 | 1.750 | 1.800 | 1.800 | 1,830,000 |
| 2024-03-01 | 1.780 | 1.780 | 1.730 | 1.770 | 1.770 | 694,000 |
| 2024-02-29 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 492,000 |
| 2024-02-28 | 1.720 | 1.750 | 1.650 | 1.720 | 1.720 | 1,096,000 |
| 2024-02-27 | 1.700 | 1.720 | 1.660 | 1.710 | 1.710 | 1,060,000 |
| 2024-02-26 | 1.670 | 1.750 | 1.670 | 1.700 | 1.700 | 444,000 |
| 2024-02-23 | 1.680 | 1.680 | 1.630 | 1.670 | 1.670 | 276,000 |
| 2024-02-22 | 1.610 | 1.750 | 1.610 | 1.710 | 1.710 | 526,000 |
| 2024-02-21 | 1.690 | 1.730 | 1.620 | 1.630 | 1.630 | 1,014,000 |
| 2024-02-20 | 1.800 | 1.850 | 1.770 | 1.780 | 1.780 | 1,546,000 |
| 2024-02-19 | 1.590 | 1.800 | 1.520 | 1.800 | 1.800 | 4,997,530 |
| 2024-02-16 | 1.500 | 1.620 | 1.500 | 1.590 | 1.590 | 2,968,000 |
| 2024-02-15 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 1,684,000 |
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.