Suoxinda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.770	0.780	0.740	0.760	0.760	352,000
2023-08-18	0.780	0.790	0.770	0.790	0.790	174,000
2023-08-17	0.760	0.780	0.760	0.780	0.780	130,000
2023-08-16	0.770	0.770	0.760	0.760	0.760	220,000
2023-08-15	0.780	0.790	0.770	0.780	0.780	160,000
2023-08-14	0.790	0.790	0.770	0.790	0.790	550,000
2023-08-11	0.810	0.810	0.790	0.800	0.800	390,000
2023-08-10	0.810	0.810	0.790	0.810	0.810	146,000
2023-08-09	0.790	0.810	0.790	0.790	0.790	350,000
2023-08-08	0.790	0.820	0.790	0.820	0.820	376,000
2023-08-07	0.810	0.820	0.800	0.820	0.820	220,000
2023-08-04	0.770	0.810	0.770	0.810	0.810	1,110,000
2023-08-03	0.790	0.790	0.780	0.790	0.790	164,000
2023-08-02	0.790	0.790	0.780	0.780	0.780	1,246,000
2023-08-01	0.800	0.810	0.780	0.810	0.810	328,000
2023-07-31	0.800	0.800	0.780	0.790	0.790	1,684,000
2023-07-28	0.820	0.820	0.790	0.810	0.810	1,048,000
2023-07-27	0.790	0.810	0.790	0.810	0.810	368,000
2023-07-26	0.820	0.820	0.800	0.800	0.800	2,508,000
2023-07-25	0.810	0.820	0.800	0.810	0.810	576,000
2023-07-24	0.780	0.810	0.770	0.810	0.810	514,000
2023-07-21	0.810	0.810	0.770	0.800	0.800	744,000
2023-07-20	0.800	0.820	0.800	0.810	0.810	519,400
2023-07-19	0.810	0.820	0.790	0.820	0.820	650,000
2023-07-18	0.780	0.810	0.760	0.810	0.810	5,494,000
2023-07-14	0.810	0.810	0.780	0.800	0.800	566,000
2023-07-13	0.790	0.810	0.780	0.800	0.800	710,000
2023-07-12	0.790	0.800	0.780	0.790	0.790	280,000
2023-07-11	0.790	0.800	0.780	0.800	0.800	156,000
2023-07-10	0.770	0.800	0.750	0.790	0.790	1,292,000
2023-07-07	0.770	0.780	0.750	0.780	0.780	1,776,000
2023-07-06	0.800	0.800	0.750	0.790	0.790	992,000
2023-07-05	0.800	0.800	0.750	0.800	0.800	646,000
2023-07-04	0.790	0.810	0.780	0.800	0.800	698,000
2023-07-03	0.790	0.810	0.780	0.810	0.810	328,000
2023-06-30	0.810	0.810	0.750	0.780	0.780	1,046,000
2023-06-29	0.780	0.790	0.770	0.780	0.780	344,000
2023-06-28	0.790	0.810	0.790	0.810	0.810	234,000
2023-06-27	0.800	0.810	0.800	0.810	0.810	218,000
2023-06-26	0.850	0.850	0.810	0.810	0.810	930,000
2023-06-23	0.820	0.850	0.820	0.850	0.850	416,000
2023-06-21	0.820	0.850	0.810	0.850	0.850	1,185,694
2023-06-20	0.830	0.840	0.820	0.830	0.830	278,000
2023-06-19	0.820	0.850	0.820	0.840	0.840	1,802,000
2023-06-16	0.830	0.850	0.830	0.850	0.850	232,000
2023-06-15	0.850	0.860	0.820	0.850	0.850	1,618,000
2023-06-14	0.820	0.850	0.820	0.850	0.850	606,000
2023-06-13	0.840	0.850	0.800	0.850	0.850	1,192,000
2023-06-12	0.830	0.840	0.830	0.830	0.830	412,000
2023-06-09	0.820	0.860	0.800	0.830	0.830	1,374,000
2023-06-08	0.800	0.810	0.770	0.810	0.810	294,000
2023-06-07	0.740	0.810	0.740	0.810	0.810	808,000
2023-06-06	0.800	0.810	0.710	0.780	0.780	398,000
2023-06-05	0.790	0.800	0.790	0.800	0.800	116,000
2023-06-02	0.800	0.810	0.790	0.800	0.800	328,000
2023-06-01	0.800	0.800	0.770	0.780	0.780	284,000
2023-05-31	0.750	0.890	0.750	0.750	0.750	410,000
2023-05-30	0.750	0.760	0.700	0.750	0.750	1,656,000
2023-05-29	0.800	0.820	0.720	0.740	0.740	1,206,000
2023-05-25	0.810	0.820	0.790	0.800	0.800	288,000

← NewerPage 14 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.