Solomon Worldwide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.310	0.315	0.300	0.300	0.254	1,701,940
2022-11-21	0.340	0.340	0.340	0.340	0.288	0
2022-11-18	0.345	0.345	0.345	0.345	0.292	580,000
2022-11-17	0.295	0.350	0.265	0.345	0.292	1,370,000
2022-11-16	0.275	0.275	0.255	0.275	0.233	3,570,000
2022-11-15	0.280	0.280	0.255	0.260	0.220	1,920,000
2022-11-14	0.265	0.270	0.255	0.260	0.220	2,780,000
2022-11-11	0.260	0.280	0.260	0.280	0.237	712,500
2022-11-10	0.280	0.280	0.265	0.275	0.233	4,837,000
2022-11-09	0.285	0.285	0.270	0.270	0.229	1,280,000
2022-11-08	0.243	0.265	0.243	0.260	0.220	190,000
2022-11-07	0.270	0.270	0.245	0.265	0.224	1,850,000
2022-11-04	0.280	0.280	0.250	0.270	0.229	5,610,000
2022-11-03	0.275	0.285	0.270	0.285	0.241	5,990,000
2022-11-02	0.315	0.315	0.315	0.315	0.267	1,850,000
2022-11-01	0.330	0.330	0.290	0.315	0.267	2,920,000
2022-10-31	0.340	0.340	0.335	0.340	0.288	2,350,000
2022-10-28	0.355	0.355	0.345	0.345	0.292	2,105,000
2022-10-27	0.350	0.360	0.320	0.335	0.284	2,400,000
2022-10-26	0.360	0.360	0.355	0.355	0.301	2,180,000
2022-10-25	0.350	0.360	0.350	0.360	0.305	2,130,000
2022-10-24	0.390	0.390	0.305	0.350	0.296	390,000
2022-10-21	0.385	0.385	0.385	0.385	0.326	1,400,000
2022-10-20	0.395	0.395	0.370	0.395	0.335	2,000,000
2022-10-19	0.400	0.400	0.350	0.350	0.296	2,101,500
2022-10-18	0.395	0.395	0.395	0.395	0.335	800,000
2022-10-17	0.405	0.405	0.400	0.400	0.339	50,000
2022-10-14	0.395	0.400	0.385	0.385	0.326	2,840,000
2022-10-13	0.405	0.405	0.395	0.395	0.335	1,400,000
2022-10-12	0.430	0.445	0.405	0.435	0.368	8,962,500
2022-10-11	0.385	0.450	0.385	0.440	0.373	4,240,000
2022-10-10	0.380	0.405	0.380	0.400	0.339	9,460,000
2022-10-07	0.380	0.380	0.375	0.380	0.322	3,170,000
2022-10-06	0.310	0.380	0.310	0.380	0.322	590,000
2022-10-05	0.380	0.380	0.375	0.375	0.318	1,570,000
2022-10-03	0.360	0.375	0.295	0.375	0.318	623,500
2022-09-30	0.385	0.385	0.385	0.385	0.326	3,810,000
2022-09-29	0.385	0.385	0.385	0.385	0.326	60,000
2022-09-28	0.360	0.375	0.360	0.375	0.318	3,890,000
2022-09-27	0.365	0.385	0.365	0.380	0.322	2,810,000
2022-09-26	0.380	0.405	0.380	0.395	0.335	5,751,000
2022-09-23	0.400	0.445	0.395	0.420	0.356	3,770,000
2022-09-22	0.415	0.415	0.395	0.400	0.339	6,950,000
2022-09-21	0.400	0.405	0.400	0.400	0.339	190,000
2022-09-20	0.410	0.410	0.395	0.400	0.339	7,501,000
2022-09-19	0.425	0.430	0.410	0.430	0.364	2,230,000
2022-09-16	0.455	0.455	0.420	0.430	0.364	121,500
2022-09-15	0.405	0.455	0.405	0.455	0.385	292,500
2022-09-14	0.340	0.460	0.340	0.440	0.373	2,500,000
2022-09-13	0.335	0.400	0.335	0.390	0.330	8,211,000
2022-09-09	0.345	0.345	0.335	0.335	0.284	150,000
2022-09-08	0.290	0.360	0.290	0.345	0.292	2,871,500
2022-09-07	0.248	0.300	0.248	0.290	0.246	733,000
2022-09-06	0.255	0.260	0.249	0.249	0.211	480,000
2022-09-05	0.255	0.290	0.255	0.280	0.237	2,065,000
2022-09-02	0.250	0.275	0.225	0.270	0.229	7,841,000
2022-09-01	0.290	0.290	0.255	0.260	0.220	307,500
2022-08-31	0.270	0.290	0.265	0.280	0.237	3,650,000
2022-08-30	0.280	0.290	0.280	0.290	0.246	4,440,000
2022-08-29	0.280	0.290	0.270	0.285	0.241	3,030,000

← NewerPage 17 of 21 · 1,229 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.