Suoxinda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.260	1.560	1.200	1.510	1.510	5,544,000
2022-11-22	1.160	1.400	1.130	1.280	1.280	5,358,000
2022-11-21	1.100	1.130	1.090	1.100	1.100	414,000
2022-11-18	1.100	1.120	1.070	1.100	1.100	596,000
2022-11-17	1.120	1.130	1.100	1.110	1.110	544,000
2022-11-16	1.120	1.140	1.110	1.120	1.120	326,000
2022-11-15	1.160	1.170	1.140	1.150	1.150	1,048,000
2022-11-14	1.120	1.200	1.120	1.180	1.180	3,094,000
2022-11-11	1.120	1.220	1.060	1.170	1.170	2,060,000
2022-11-10	1.060	1.120	1.010	1.120	1.120	2,690,000
2022-11-09	1.080	1.080	1.030	1.060	1.060	1,152,000
2022-11-08	1.010	1.130	1.010	1.080	1.080	1,885,000
2022-11-07	0.890	1.100	0.890	1.000	1.000	6,764,000
2022-11-04	0.870	0.980	0.850	0.890	0.890	1,936,000
2022-11-03	0.890	0.890	0.810	0.860	0.860	544,000
2022-11-02	0.850	0.880	0.850	0.880	0.880	432,000
2022-11-01	0.890	0.890	0.860	0.880	0.880	368,000
2022-10-31	0.910	0.930	0.900	0.910	0.910	170,000
2022-10-28	0.940	0.940	0.890	0.910	0.910	150,000
2022-10-27	0.960	0.990	0.930	0.930	0.930	194,000
2022-10-26	0.940	0.980	0.900	0.960	0.960	94,000
2022-10-25	0.960	0.960	0.920	0.940	0.940	290,000
2022-10-24	1.020	1.080	0.970	0.970	0.970	502,000
2022-10-21	1.050	1.050	0.980	1.010	1.010	826,000
2022-10-20	1.050	1.080	1.050	1.080	1.080	626,000
2022-10-19	1.100	1.130	1.080	1.100	1.100	438,000
2022-10-18	1.100	1.120	1.090	1.100	1.100	318,000
2022-10-17	1.080	1.120	1.070	1.120	1.120	3,949,781
2022-10-14	1.130	1.160	1.100	1.100	1.100	8,790,000
2022-10-13	1.120	1.220	1.100	1.130	1.130	10,328,000
2022-10-12	1.130	1.160	1.110	1.120	1.120	224,000
2022-10-11	1.130	1.170	1.130	1.150	1.150	238,000
2022-10-10	1.150	1.180	1.140	1.160	1.160	154,000
2022-10-07	1.170	1.200	1.160	1.200	1.200	48,000
2022-10-06	1.170	1.180	1.160	1.170	1.170	20,000
2022-10-05	1.160	1.200	1.150	1.150	1.150	32,000
2022-10-03	1.160	1.160	1.160	1.160	1.160	0
2022-09-30	1.140	1.180	1.120	1.180	1.180	210,000
2022-09-29	1.110	1.160	1.080	1.160	1.160	1,134,000
2022-09-28	1.110	1.160	1.090	1.110	1.110	362,000
2022-09-27	1.090	1.110	1.090	1.110	1.110	36,000
2022-09-26	1.190	1.190	1.150	1.150	1.150	154,000
2022-09-23	1.170	1.240	1.140	1.210	1.210	600,000
2022-09-22	1.140	1.180	1.140	1.180	1.180	926,000
2022-09-21	1.120	1.180	1.120	1.180	1.180	768,000
2022-09-20	1.130	1.180	1.130	1.130	1.130	1,326,000
2022-09-19	1.080	1.190	1.080	1.140	1.140	3,534,000
2022-09-16	1.090	1.130	1.080	1.130	1.130	80,000
2022-09-15	1.120	1.150	1.090	1.090	1.090	174,000
2022-09-14	1.070	1.120	1.060	1.120	1.120	1,236,000
2022-09-13	1.090	1.090	1.050	1.080	1.080	330,000
2022-09-09	1.080	1.090	1.070	1.090	1.090	26,000
2022-09-08	1.110	1.120	1.040	1.080	1.080	1,432,000
2022-09-07	1.050	1.100	1.050	1.100	1.100	562,000
2022-09-06	1.030	1.090	1.030	1.050	1.050	520,000
2022-09-05	1.080	1.130	1.060	1.060	1.060	314,000
2022-09-02	1.250	1.260	1.120	1.120	1.120	826,000
2022-09-01	1.100	1.420	1.000	1.300	1.300	3,990,000
2022-08-31	1.050	1.100	1.030	1.100	1.100	176,000
2022-08-30	1.080	1.110	1.020	1.050	1.050	276,000

← NewerPage 17 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.