Suoxinda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 6.480 | 6.590 | 6.250 | 6.360 | 6.360 | 2,376,000 |
| 2022-03-02 | 6.300 | 6.800 | 6.260 | 6.600 | 6.600 | 3,384,000 |
| 2022-03-01 | 6.250 | 6.570 | 6.250 | 6.400 | 6.400 | 2,044,000 |
| 2022-02-28 | 6.310 | 6.580 | 6.250 | 6.340 | 6.340 | 3,782,000 |
| 2022-02-25 | 6.050 | 6.500 | 6.000 | 6.430 | 6.430 | 3,256,000 |
| 2022-02-24 | 6.450 | 6.470 | 6.010 | 6.100 | 6.100 | 3,384,000 |
| 2022-02-23 | 6.700 | 6.800 | 6.420 | 6.490 | 6.490 | 3,032,000 |
| 2022-02-22 | 6.770 | 6.850 | 6.540 | 6.740 | 6.740 | 2,984,000 |
| 2022-02-21 | 6.800 | 7.000 | 6.740 | 6.820 | 6.820 | 3,052,000 |
| 2022-02-18 | 6.850 | 7.040 | 6.850 | 7.000 | 7.000 | 2,906,000 |
| 2022-02-17 | 6.950 | 7.150 | 6.840 | 6.900 | 6.900 | 2,908,000 |
| 2022-02-16 | 6.900 | 7.190 | 6.820 | 6.980 | 6.980 | 3,924,000 |
| 2022-02-15 | 7.050 | 7.380 | 6.890 | 6.900 | 6.900 | 2,896,000 |
| 2022-02-14 | 7.010 | 7.280 | 6.880 | 7.050 | 7.050 | 3,166,000 |
| 2022-02-11 | 7.050 | 7.270 | 6.880 | 7.140 | 7.140 | 1,812,000 |
| 2022-02-10 | 7.100 | 7.290 | 6.700 | 7.110 | 7.110 | 1,758,000 |
| 2022-02-09 | 7.310 | 7.600 | 7.000 | 7.100 | 7.100 | 1,498,000 |
| 2022-02-08 | 7.400 | 7.650 | 7.200 | 7.310 | 7.310 | 1,536,000 |
| 2022-02-07 | 6.950 | 7.690 | 6.870 | 7.680 | 7.680 | 2,110,000 |
| 2022-02-04 | 7.200 | 7.300 | 7.020 | 7.110 | 7.110 | 1,925,800 |
| 2022-01-31 | 6.420 | 7.200 | 6.310 | 7.100 | 7.100 | 1,594,000 |
| 2022-01-28 | 5.910 | 6.490 | 5.900 | 6.480 | 6.480 | 2,836,000 |
| 2022-01-27 | 6.100 | 6.340 | 5.850 | 6.000 | 6.000 | 2,486,000 |
| 2022-01-26 | 6.080 | 6.840 | 5.900 | 6.220 | 6.220 | 4,402,000 |
| 2022-01-25 | 6.520 | 6.740 | 5.900 | 6.130 | 6.130 | 6,428,000 |
| 2022-01-24 | 6.900 | 7.200 | 6.700 | 6.790 | 6.790 | 4,728,000 |
| 2022-01-21 | 7.570 | 7.870 | 6.970 | 7.170 | 7.170 | 7,484,000 |
| 2022-01-20 | 7.020 | 7.970 | 6.980 | 7.870 | 7.870 | 7,494,000 |
| 2022-01-19 | 6.700 | 7.470 | 6.500 | 7.050 | 7.050 | 9,818,000 |
| 2022-01-18 | 8.060 | 8.300 | 7.050 | 7.050 | 7.050 | 6,210,000 |
| 2022-01-17 | 9.000 | 9.200 | 7.700 | 8.180 | 8.180 | 6,668,000 |
| 2022-01-14 | 8.920 | 9.400 | 8.860 | 9.200 | 9.200 | 3,838,000 |
| 2022-01-13 | 8.790 | 9.000 | 8.450 | 9.000 | 9.000 | 3,113,000 |
| 2022-01-12 | 8.910 | 9.020 | 8.700 | 8.860 | 8.860 | 10,434,000 |
| 2022-01-11 | 8.900 | 9.370 | 8.370 | 8.930 | 8.930 | 22,890,000 |
| 2022-01-10 | 7.800 | 8.930 | 7.610 | 8.900 | 8.900 | 6,782,000 |
| 2022-01-07 | 7.360 | 8.000 | 7.140 | 7.900 | 7.900 | 1,789,000 |
| 2022-01-06 | 7.100 | 7.500 | 6.860 | 7.490 | 7.490 | 2,234,000 |
| 2022-01-05 | 7.200 | 7.400 | 6.980 | 7.150 | 7.150 | 2,104,000 |
| 2022-01-04 | 6.920 | 7.360 | 6.890 | 7.250 | 7.250 | 3,516,000 |
| 2022-01-03 | 6.900 | 7.200 | 6.850 | 6.920 | 6.920 | 1,214,000 |
| 2021-12-31 | 6.680 | 7.000 | 6.580 | 7.000 | 7.000 | 1,420,000 |
| 2021-12-30 | 6.700 | 6.850 | 6.590 | 6.680 | 6.680 | 2,252,000 |
| 2021-12-29 | 6.300 | 6.860 | 6.160 | 6.810 | 6.810 | 1,932,000 |
| 2021-12-28 | 6.210 | 6.400 | 6.210 | 6.330 | 6.330 | 2,528,000 |
| 2021-12-24 | 6.200 | 6.370 | 6.100 | 6.270 | 6.270 | 746,000 |
| 2021-12-23 | 6.240 | 6.430 | 6.230 | 6.260 | 6.260 | 1,630,000 |
| 2021-12-22 | 6.350 | 6.550 | 6.260 | 6.300 | 6.300 | 1,726,000 |
| 2021-12-21 | 5.960 | 6.500 | 5.960 | 6.400 | 6.400 | 3,750,000 |
| 2021-12-20 | 5.950 | 6.070 | 5.880 | 6.000 | 6.000 | 1,368,000 |
| 2021-12-17 | 5.770 | 6.070 | 5.650 | 6.000 | 6.000 | 4,704,000 |
| 2021-12-16 | 5.650 | 5.900 | 5.600 | 5.770 | 5.770 | 2,428,000 |
| 2021-12-15 | 5.500 | 5.740 | 5.400 | 5.690 | 5.690 | 4,106,000 |
| 2021-12-14 | 5.250 | 5.670 | 5.150 | 5.640 | 5.640 | 2,504,232 |
| 2021-12-13 | 5.420 | 5.570 | 5.170 | 5.310 | 5.310 | 1,620,000 |
| 2021-12-10 | 5.390 | 5.740 | 5.170 | 5.450 | 5.450 | 3,524,000 |
| 2021-12-09 | 5.150 | 5.500 | 5.050 | 5.500 | 5.500 | 1,678,000 |
| 2021-12-08 | 5.110 | 5.600 | 5.050 | 5.170 | 5.170 | 1,146,000 |
| 2021-12-07 | 5.100 | 5.490 | 5.030 | 5.220 | 5.220 | 1,542,000 |
| 2021-12-06 | 5.450 | 6.000 | 5.260 | 5.270 | 5.270 | 2,778,000 |
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.