Suoxinda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.910	0.920	0.850	0.920	0.920	2,992,000
2023-02-22	0.880	1.050	0.880	0.920	0.920	15,142,000
2023-02-21	0.840	0.900	0.820	0.900	0.900	3,730,000
2023-02-20	0.780	0.880	0.770	0.830	0.830	4,286,000
2023-02-17	0.770	0.800	0.770	0.780	0.780	1,196,000
2023-02-16	0.800	0.800	0.770	0.770	0.770	1,228,000
2023-02-15	0.810	0.810	0.770	0.770	0.770	1,022,000
2023-02-14	0.760	0.830	0.750	0.810	0.810	2,884,000
2023-02-13	0.780	0.800	0.760	0.760	0.760	2,034,000
2023-02-10	0.770	0.860	0.750	0.790	0.790	2,746,000
2023-02-09	0.830	0.860	0.760	0.770	0.770	5,258,000
2023-02-08	0.650	0.830	0.650	0.830	0.830	10,316,000
2023-02-07	0.660	0.660	0.640	0.640	0.640	1,028,000
2023-02-06	0.670	0.680	0.640	0.670	0.670	954,000
2023-02-03	0.690	0.700	0.660	0.680	0.680	930,000
2023-02-02	0.660	0.700	0.650	0.690	0.690	2,616,000
2023-02-01	0.670	0.670	0.650	0.660	0.660	1,246,000
2023-01-31	0.680	0.680	0.660	0.680	0.680	1,254,000
2023-01-30	0.700	0.700	0.670	0.670	0.670	2,712,000
2023-01-27	0.750	0.750	0.700	0.710	0.710	4,510,000
2023-01-26	0.740	0.760	0.730	0.750	0.750	1,586,000
2023-01-20	0.750	0.750	0.730	0.730	0.730	928,000
2023-01-19	0.760	0.770	0.750	0.750	0.750	892,000
2023-01-18	0.770	0.780	0.750	0.760	0.760	1,346,500
2023-01-17	0.760	0.770	0.750	0.750	0.750	1,904,000
2023-01-16	0.750	0.790	0.720	0.770	0.770	3,136,000
2023-01-13	0.770	0.800	0.740	0.770	0.770	3,766,000
2023-01-12	0.730	0.790	0.730	0.770	0.770	4,310,000
2023-01-11	0.790	0.790	0.720	0.740	0.740	5,636,000
2023-01-10	0.850	0.890	0.710	0.750	0.750	22,068,000
2023-01-09	0.830	0.900	0.750	0.860	0.860	26,908,000
2023-01-06	2.060	2.060	0.500	0.880	0.880	74,242,000
2023-01-05	2.600	2.740	2.400	2.420	2.420	133,900,500
2023-01-04	2.330	2.640	2.170	2.620	2.620	40,798,834
2023-01-03	2.070	2.330	2.070	2.330	2.330	11,330,000
2022-12-30	2.040	2.100	1.700	2.070	2.070	17,738,000
2022-12-29	2.050	2.120	1.990	2.050	2.050	1,264,000
2022-12-28	1.950	2.150	1.900	2.130	2.130	4,860,000
2022-12-23	1.870	2.050	1.850	1.970	1.970	4,146,000
2022-12-22	1.720	1.810	1.620	1.810	1.810	1,728,000
2022-12-21	1.730	1.770	1.710	1.720	1.720	204,000
2022-12-20	1.590	1.790	1.580	1.730	1.730	622,000
2022-12-19	1.540	1.600	1.510	1.590	1.590	1,220,000
2022-12-16	1.540	1.640	1.520	1.600	1.600	458,000
2022-12-15	1.580	1.580	1.540	1.560	1.560	192,000
2022-12-14	1.620	1.730	1.600	1.600	1.600	778,000
2022-12-13	1.680	1.800	1.680	1.740	1.740	822,000
2022-12-12	1.720	1.720	1.650	1.680	1.680	454,000
2022-12-09	1.820	1.820	1.680	1.720	1.720	1,334,000
2022-12-08	1.760	1.810	1.600	1.790	1.790	2,460,000
2022-12-07	1.890	2.060	1.750	1.860	1.860	2,338,000
2022-12-06	2.500	2.500	1.770	1.880	1.880	7,004,000
2022-12-05	1.940	2.190	1.940	2.190	2.190	4,032,700
2022-12-02	1.790	2.090	1.700	1.950	1.950	7,860,000
2022-12-01	1.660	1.790	1.650	1.750	1.750	1,780,000
2022-11-30	1.530	1.750	1.520	1.730	1.730	2,748,000
2022-11-29	1.420	1.600	1.410	1.540	1.540	974,000
2022-11-28	1.670	1.830	1.330	1.380	1.380	3,420,000
2022-11-25	1.390	1.710	1.390	1.620	1.620	5,352,000
2022-11-24	1.450	1.570	1.330	1.350	1.350	3,620,000

← NewerPage 16 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.