Suoxinda Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.440	1.500	1.440	1.500	1.500	1,684,000
2024-02-14	1.380	1.470	1.380	1.450	1.450	1,314,000
2024-02-09	1.320	1.450	1.320	1.410	1.410	1,112,000
2024-02-08	1.420	1.430	1.400	1.410	1.410	166,000
2024-02-07	1.400	1.400	1.380	1.400	1.400	266,000
2024-02-06	1.360	1.400	1.360	1.400	1.400	422,000
2024-02-05	1.390	1.390	1.360	1.380	1.380	268,000
2024-02-02	1.420	1.420	1.390	1.390	1.390	116,000
2024-02-01	1.420	1.440	1.390	1.420	1.420	442,000
2024-01-31	1.400	1.460	1.360	1.420	1.420	1,402,000
2024-01-30	1.440	1.490	1.390	1.410	1.410	1,122,000
2024-01-29	1.410	1.440	1.400	1.400	1.400	490,000
2024-01-26	1.440	1.440	1.410	1.430	1.430	360,000
2024-01-25	1.420	1.440	1.410	1.410	1.410	810,000
2024-01-24	1.470	1.470	1.410	1.450	1.450	528,000
2024-01-23	1.400	1.470	1.400	1.440	1.440	1,182,000
2024-01-22	1.410	1.530	1.300	1.440	1.440	2,110,000
2024-01-19	1.500	1.500	1.390	1.410	1.410	2,470,000
2024-01-18	1.420	1.500	1.420	1.500	1.500	1,482,000
2024-01-17	1.460	1.520	1.450	1.460	1.460	768,000
2024-01-16	1.550	1.550	1.470	1.550	1.550	684,000
2024-01-15	1.510	1.510	1.510	1.510	1.510	1,570,000
2024-01-12	1.440	1.530	1.420	1.530	1.530	648,000
2024-01-11	1.500	1.500	1.420	1.470	1.470	486,000
2024-01-10	1.530	1.570	1.400	1.500	1.500	2,508,000
2024-01-09	1.540	1.610	1.530	1.530	1.530	728,000
2024-01-08	1.570	1.610	1.510	1.570	1.570	1,560,000
2024-01-05	1.480	1.600	1.480	1.570	1.570	5,822,000
2024-01-04	1.350	1.490	1.350	1.450	1.450	4,488,000
2024-01-03	1.390	1.390	1.360	1.390	1.390	1,004,000
2024-01-02	1.420	1.420	1.350	1.410	1.410	1,324,000
2023-12-29	1.340	1.420	1.330	1.420	1.420	1,360,000
2023-12-28	1.280	1.370	1.280	1.340	1.340	2,078,000
2023-12-27	1.370	1.380	1.290	1.370	1.370	3,734,000
2023-12-22	1.380	1.400	1.300	1.380	1.380	2,684,000
2023-12-21	1.410	1.440	1.370	1.370	1.370	1,166,000
2023-12-20	1.390	1.420	1.380	1.410	1.410	599,000
2023-12-19	1.410	1.430	1.390	1.400	1.400	886,000
2023-12-18	1.400	1.450	1.400	1.440	1.440	1,712,000
2023-12-15	1.390	1.420	1.380	1.380	1.380	1,352,000
2023-12-14	1.360	1.380	1.340	1.360	1.360	978,000
2023-12-13	1.400	1.420	1.340	1.360	1.360	2,592,000
2023-12-12	1.410	1.430	1.380	1.400	1.400	1,500,000
2023-12-11	1.320	1.430	1.320	1.430	1.430	4,042,000
2023-12-08	1.390	1.420	1.290	1.320	1.320	2,814,998
2023-12-07	1.430	1.450	1.300	1.390	1.390	3,266,000
2023-12-06	1.360	1.440	1.300	1.420	1.420	4,394,000
2023-12-05	1.190	1.360	1.180	1.330	1.330	6,222,000
2023-12-04	1.120	1.220	1.100	1.190	1.190	2,290,000
2023-12-01	1.210	1.220	1.140	1.150	1.150	2,814,000
2023-11-30	1.220	1.240	1.200	1.210	1.210	2,232,000
2023-11-29	1.180	1.210	1.160	1.210	1.210	2,282,000
2023-11-28	1.130	1.200	1.090	1.180	1.180	4,704,000
2023-11-27	1.160	1.200	1.120	1.160	1.160	3,442,000
2023-11-24	1.130	1.170	1.110	1.150	1.150	3,120,000
2023-11-23	1.070	1.130	1.030	1.130	1.130	7,858,000
2023-11-22	1.020	1.100	1.010	1.060	1.060	7,156,000
2023-11-21	0.960	1.030	0.950	1.010	1.010	6,287,256
2023-11-20	0.920	0.970	0.900	0.950	0.950	5,176,000
2023-11-17	0.840	0.910	0.830	0.910	0.910	13,434,000

← NewerPage 12 of 21 · 1,203 trading daysOlder →

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.