Suoxinda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.820	0.820	0.800	0.810	0.810	1,544,000
2023-05-23	0.820	0.830	0.810	0.820	0.820	168,000
2023-05-22	0.810	0.830	0.800	0.810	0.810	846,000
2023-05-19	0.810	0.820	0.800	0.810	0.810	124,000
2023-05-18	0.820	0.830	0.820	0.820	0.820	174,000
2023-05-17	0.820	0.820	0.800	0.820	0.820	380,000
2023-05-16	0.850	0.850	0.810	0.820	0.820	964,000
2023-05-15	0.850	0.850	0.820	0.820	0.820	698,000
2023-05-12	0.840	0.850	0.840	0.850	0.850	1,158,000
2023-05-11	0.840	0.860	0.830	0.850	0.850	550,000
2023-05-10	0.830	0.840	0.830	0.840	0.840	638,000
2023-05-09	0.850	0.850	0.820	0.830	0.830	644,000
2023-05-08	0.850	0.850	0.840	0.840	0.840	224,000
2023-05-05	0.880	0.880	0.850	0.850	0.850	202,000
2023-05-04	0.890	0.890	0.870	0.870	0.870	354,000
2023-05-03	0.870	0.900	0.850	0.890	0.890	3,026,000
2023-05-02	0.900	0.920	0.880	0.890	0.890	1,530,000
2023-04-28	0.850	0.900	0.830	0.890	0.890	4,290,000
2023-04-27	0.830	0.850	0.820	0.850	0.850	1,680,000
2023-04-26	0.840	0.850	0.830	0.840	0.840	2,376,000
2023-04-25	0.850	0.860	0.830	0.840	0.840	860,000
2023-04-24	0.840	0.850	0.830	0.850	0.850	1,660,000
2023-04-21	0.850	0.860	0.830	0.840	0.840	1,118,000
2023-04-20	0.850	0.860	0.830	0.850	0.850	1,092,000
2023-04-19	0.840	0.860	0.830	0.850	0.850	2,508,000
2023-04-18	0.820	0.850	0.820	0.850	0.850	1,230,000
2023-04-17	0.850	0.850	0.820	0.840	0.840	1,270,000
2023-04-14	0.840	0.840	0.810	0.830	0.830	3,086,000
2023-04-13	0.830	0.840	0.810	0.840	0.840	1,354,000
2023-04-12	0.810	0.840	0.810	0.840	0.840	770,000
2023-04-11	0.810	0.830	0.800	0.820	0.820	2,062,000
2023-04-06	0.810	0.820	0.800	0.810	0.810	770,000
2023-04-04	0.810	0.820	0.800	0.810	0.810	960,000
2023-04-03	0.800	0.820	0.780	0.810	0.810	1,584,000
2023-03-31	0.800	0.800	0.780	0.800	0.800	320,000
2023-03-30	0.800	0.800	0.790	0.800	0.800	498,000
2023-03-29	0.790	0.810	0.770	0.800	0.800	1,358,000
2023-03-28	0.770	0.800	0.770	0.790	0.790	1,054,000
2023-03-27	0.800	0.800	0.780	0.790	0.790	1,242,000
2023-03-24	0.790	0.820	0.780	0.820	0.820	1,848,000
2023-03-23	0.810	0.810	0.790	0.810	0.810	2,050,000
2023-03-22	0.820	0.820	0.810	0.810	0.810	374,000
2023-03-21	0.850	0.860	0.820	0.830	0.830	704,000
2023-03-20	0.800	0.860	0.800	0.840	0.840	1,718,000
2023-03-17	0.800	0.810	0.790	0.800	0.800	1,008,000
2023-03-16	0.790	0.810	0.780	0.790	0.790	674,000
2023-03-15	0.830	0.830	0.800	0.810	0.810	536,000
2023-03-14	0.840	0.840	0.800	0.810	0.810	976,000
2023-03-13	0.830	0.850	0.800	0.840	0.840	1,400,000
2023-03-10	0.810	0.840	0.800	0.830	0.830	1,652,000
2023-03-09	0.810	0.830	0.780	0.800	0.800	2,090,000
2023-03-08	0.830	0.830	0.800	0.800	0.800	1,540,000
2023-03-07	0.880	0.880	0.830	0.830	0.830	2,586,000
2023-03-06	0.860	0.880	0.850	0.870	0.870	1,582,000
2023-03-03	0.900	0.950	0.850	0.860	0.860	4,082,000
2023-03-02	0.870	0.900	0.870	0.900	0.900	808,000
2023-03-01	0.850	0.910	0.850	0.870	0.870	1,274,000
2023-02-28	0.870	0.900	0.840	0.850	0.850	3,772,000
2023-02-27	0.920	0.920	0.850	0.870	0.870	5,666,000
2023-02-24	0.920	1.020	0.900	0.910	0.910	9,346,000

← NewerPage 15 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.