Suoxinda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 1.510 | 1.790 | 1.430 | 1.660 | 1.660 | 2,786,000 |
| 2022-06-01 | 1.810 | 1.810 | 1.510 | 1.510 | 1.510 | 5,884,000 |
| 2022-05-31 | 2.000 | 2.200 | 1.780 | 1.820 | 1.820 | 7,528,000 |
| 2022-05-30 | 1.380 | 2.060 | 1.290 | 2.000 | 2.000 | 7,308,000 |
| 2022-05-27 | 1.460 | 1.510 | 1.260 | 1.400 | 1.400 | 4,928,000 |
| 2022-05-26 | 1.670 | 1.670 | 1.420 | 1.460 | 1.460 | 2,766,000 |
| 2022-05-25 | 1.740 | 1.770 | 1.420 | 1.670 | 1.670 | 5,488,000 |
| 2022-05-24 | 1.870 | 1.900 | 1.710 | 1.740 | 1.740 | 1,372,000 |
| 2022-05-23 | 2.010 | 2.100 | 1.770 | 1.910 | 1.910 | 3,618,000 |
| 2022-05-20 | 2.290 | 2.300 | 2.000 | 2.010 | 2.010 | 2,180,000 |
| 2022-05-19 | 2.280 | 2.350 | 2.220 | 2.290 | 2.290 | 1,324,000 |
| 2022-05-18 | 2.350 | 2.390 | 2.270 | 2.350 | 2.350 | 897,000 |
| 2022-05-17 | 2.290 | 2.400 | 2.250 | 2.390 | 2.390 | 1,136,000 |
| 2022-05-16 | 2.380 | 2.490 | 2.280 | 2.280 | 2.280 | 1,632,000 |
| 2022-05-13 | 2.400 | 2.570 | 2.180 | 2.450 | 2.450 | 3,478,000 |
| 2022-05-12 | 2.600 | 2.780 | 2.120 | 2.400 | 2.400 | 4,002,000 |
| 2022-05-11 | 2.780 | 2.840 | 2.670 | 2.670 | 2.670 | 3,831,250 |
| 2022-05-10 | 2.900 | 3.010 | 2.710 | 2.770 | 2.770 | 3,563,000 |
| 2022-05-06 | 2.710 | 3.000 | 2.540 | 2.960 | 2.960 | 2,610,100 |
| 2022-05-05 | 2.910 | 3.230 | 2.790 | 2.850 | 2.850 | 7,320,000 |
| 2022-05-04 | 2.360 | 3.330 | 2.250 | 2.800 | 2.800 | 16,664,000 |
| 2022-05-03 | 1.820 | 2.450 | 1.800 | 2.360 | 2.360 | 10,250,000 |
| 2022-04-29 | 1.980 | 2.030 | 1.650 | 1.940 | 1.940 | 8,050,000 |
| 2022-04-28 | 1.660 | 2.460 | 1.660 | 1.970 | 1.970 | 16,404,950 |
| 2022-04-27 | 1.790 | 2.150 | 1.200 | 1.700 | 1.700 | 41,100,000 |
| 2022-04-26 | 4.890 | 5.040 | 0.920 | 1.600 | 1.600 | 30,440,000 |
| 2022-04-25 | 5.050 | 5.200 | 4.940 | 4.940 | 4.940 | 6,872,000 |
| 2022-04-22 | 5.320 | 5.450 | 5.000 | 5.130 | 5.130 | 3,574,000 |
| 2022-04-21 | 5.680 | 5.740 | 5.400 | 5.450 | 5.450 | 3,996,000 |
| 2022-04-20 | 5.780 | 5.900 | 5.600 | 5.730 | 5.730 | 3,964,000 |
| 2022-04-19 | 5.810 | 5.930 | 5.650 | 5.840 | 5.840 | 5,010,000 |
| 2022-04-14 | 5.780 | 5.960 | 5.700 | 5.940 | 5.940 | 5,724,000 |
| 2022-04-13 | 5.740 | 6.100 | 5.660 | 5.860 | 5.860 | 8,020,000 |
| 2022-04-12 | 5.350 | 5.950 | 5.310 | 5.850 | 5.850 | 16,182,000 |
| 2022-04-11 | 5.380 | 5.400 | 5.250 | 5.390 | 5.390 | 3,766,000 |
| 2022-04-08 | 5.140 | 5.390 | 5.100 | 5.380 | 5.380 | 3,828,000 |
| 2022-04-07 | 5.100 | 5.300 | 5.040 | 5.210 | 5.210 | 3,946,000 |
| 2022-04-06 | 5.290 | 5.410 | 5.150 | 5.150 | 5.150 | 3,852,000 |
| 2022-04-04 | 5.250 | 5.440 | 5.220 | 5.360 | 5.360 | 3,796,000 |
| 2022-04-01 | 5.260 | 5.400 | 5.110 | 5.320 | 5.320 | 3,780,000 |
| 2022-03-31 | 5.250 | 6.000 | 5.180 | 5.320 | 5.320 | 8,006,000 |
| 2022-03-30 | 5.220 | 5.400 | 5.100 | 5.280 | 5.280 | 4,010,000 |
| 2022-03-29 | 5.190 | 5.320 | 5.130 | 5.290 | 5.290 | 4,078,000 |
| 2022-03-28 | 4.910 | 5.330 | 4.850 | 5.250 | 5.250 | 4,236,000 |
| 2022-03-25 | 5.250 | 5.450 | 4.950 | 4.960 | 4.960 | 4,016,000 |
| 2022-03-24 | 5.400 | 5.640 | 5.230 | 5.300 | 5.300 | 3,818,000 |
| 2022-03-23 | 5.370 | 5.590 | 5.290 | 5.470 | 5.470 | 3,732,000 |
| 2022-03-22 | 5.190 | 5.480 | 5.110 | 5.460 | 5.460 | 4,296,000 |
| 2022-03-21 | 5.360 | 5.600 | 5.080 | 5.240 | 5.240 | 3,812,000 |
| 2022-03-18 | 5.360 | 5.740 | 5.250 | 5.380 | 5.380 | 3,858,000 |
| 2022-03-17 | 4.950 | 5.580 | 4.950 | 5.510 | 5.510 | 4,152,000 |
| 2022-03-16 | 4.860 | 5.200 | 4.800 | 4.990 | 4.990 | 7,210,000 |
| 2022-03-15 | 5.340 | 5.340 | 4.710 | 4.900 | 4.900 | 4,190,000 |
| 2022-03-14 | 5.660 | 6.000 | 5.220 | 5.220 | 5.220 | 3,722,000 |
| 2022-03-11 | 5.610 | 5.840 | 5.500 | 5.760 | 5.760 | 3,552,000 |
| 2022-03-10 | 5.780 | 6.210 | 5.600 | 5.800 | 5.800 | 3,566,000 |
| 2022-03-09 | 5.850 | 5.950 | 5.450 | 5.780 | 5.780 | 3,526,000 |
| 2022-03-08 | 6.150 | 6.200 | 5.820 | 5.900 | 5.900 | 2,934,000 |
| 2022-03-07 | 6.270 | 6.380 | 6.080 | 6.170 | 6.170 | 2,786,000 |
| 2022-03-04 | 6.300 | 6.390 | 6.160 | 6.380 | 6.380 | 2,920,000 |
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.