Suoxinda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.190	1.190	1.080	1.080	1.080	428,000
2022-08-26	1.100	1.200	1.070	1.190	1.190	558,000
2022-08-25	1.080	1.140	1.010	1.140	1.140	524,000
2022-08-24	0.980	1.130	0.950	1.080	1.080	2,030,000
2022-08-23	0.900	0.940	0.880	0.930	0.930	218,000
2022-08-22	0.910	0.910	0.830	0.900	0.900	1,488,000
2022-08-19	1.050	1.050	0.820	0.970	0.970	1,620,000
2022-08-18	1.070	1.070	1.040	1.050	1.050	156,000
2022-08-17	1.090	1.090	1.050	1.070	1.070	154,000
2022-08-16	1.050	1.100	1.000	1.090	1.090	1,400,000
2022-08-15	1.030	1.070	1.030	1.040	1.040	158,000
2022-08-12	1.020	1.050	1.020	1.050	1.050	130,000
2022-08-11	1.030	1.050	1.010	1.050	1.050	484,000
2022-08-10	1.010	1.080	1.010	1.050	1.050	160,000
2022-08-09	1.060	1.080	1.010	1.050	1.050	268,000
2022-08-08	1.060	1.080	1.020	1.060	1.060	220,000
2022-08-05	1.090	1.100	1.050	1.080	1.080	286,000
2022-08-04	1.070	1.090	1.060	1.090	1.090	346,000
2022-08-03	1.120	1.120	1.020	1.050	1.050	780,000
2022-08-02	1.090	1.120	0.990	1.120	1.120	2,444,000
2022-08-01	1.230	1.230	1.090	1.140	1.140	2,178,000
2022-07-29	1.380	1.380	1.190	1.240	1.240	1,512,000
2022-07-28	1.390	1.390	1.300	1.340	1.340	754,000
2022-07-27	1.410	1.430	1.380	1.390	1.390	312,000
2022-07-26	1.460	1.460	1.410	1.450	1.450	260,000
2022-07-25	1.460	1.480	1.420	1.430	1.430	272,000
2022-07-22	1.410	1.470	1.400	1.460	1.460	174,000
2022-07-21	1.520	1.520	1.440	1.480	1.480	462,000
2022-07-20	1.470	1.530	1.470	1.520	1.520	264,000
2022-07-19	1.450	1.540	1.450	1.530	1.530	442,000
2022-07-18	1.500	1.560	1.450	1.490	1.490	230,000
2022-07-15	1.560	1.570	1.470	1.480	1.480	1,154,000
2022-07-14	1.600	1.620	1.560	1.590	1.590	1,410,000
2022-07-13	1.520	1.660	1.450	1.600	1.600	6,180,000
2022-07-12	1.490	1.670	1.390	1.520	1.520	6,048,000
2022-07-11	1.540	1.540	1.450	1.490	1.490	1,468,000
2022-07-08	1.500	1.550	1.470	1.530	1.530	3,288,000
2022-07-07	1.480	1.550	1.470	1.510	1.510	3,208,000
2022-07-06	1.420	1.540	1.380	1.490	1.490	6,518,000
2022-07-05	1.390	1.450	1.300	1.450	1.450	9,104,000
2022-07-04	1.400	1.400	1.330	1.390	1.390	1,486,000
2022-06-30	1.380	1.420	1.310	1.400	1.400	594,000
2022-06-29	1.480	1.480	1.390	1.390	1.390	3,220,000
2022-06-28	1.510	1.530	1.480	1.490	1.490	1,734,000
2022-06-27	1.570	1.600	1.510	1.580	1.580	516,000
2022-06-24	1.560	1.560	1.520	1.560	1.560	228,000
2022-06-23	1.540	1.580	1.500	1.560	1.560	908,000
2022-06-22	1.620	1.620	1.520	1.540	1.540	488,000
2022-06-21	1.600	1.680	1.580	1.620	1.620	408,000
2022-06-20	1.730	1.790	1.590	1.600	1.600	1,184,000
2022-06-17	1.550	1.860	1.550	1.730	1.730	10,584,000
2022-06-16	1.540	1.800	1.490	1.580	1.580	1,038,000
2022-06-15	1.460	1.630	1.460	1.540	1.540	1,654,000
2022-06-14	1.420	1.510	1.370	1.450	1.450	1,186,000
2022-06-13	1.450	1.480	1.410	1.430	1.430	1,066,000
2022-06-10	1.560	1.590	1.400	1.510	1.510	6,520,000
2022-06-09	1.610	1.700	1.600	1.650	1.650	510,000
2022-06-08	1.740	1.740	1.630	1.660	1.660	1,256,000
2022-06-07	1.750	1.820	1.500	1.630	1.630	3,976,000
2022-06-06	1.660	1.830	1.610	1.750	1.750	2,058,000

← NewerPage 18 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.