Super Strong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.024	0.024	0.024	0.024	0.024	0
2024-08-09	0.024	0.024	0.024	0.024	0.024	0
2024-08-08	0.025	0.025	0.024	0.024	0.024	170,000
2024-08-07	0.026	0.026	0.026	0.026	0.026	0
2024-08-06	0.023	0.026	0.023	0.026	0.026	800,000
2024-08-05	0.025	0.025	0.025	0.025	0.025	540,000
2024-08-02	0.027	0.027	0.026	0.026	0.026	450,000
2024-08-01	0.027	0.027	0.027	0.027	0.027	250,000
2024-07-31	0.026	0.027	0.026	0.027	0.027	120,000
2024-07-30	0.028	0.028	0.026	0.026	0.026	430,000
2024-07-29	0.027	0.027	0.027	0.027	0.027	0
2024-07-26	0.028	0.028	0.027	0.027	0.027	600,000
2024-07-25	0.028	0.030	0.027	0.027	0.027	18,710,000
2024-07-24	0.032	0.032	0.031	0.031	0.031	5,490,000
2024-07-23	0.032	0.033	0.031	0.032	0.032	6,310,000
2024-07-22	0.028	0.036	0.028	0.031	0.031	8,100,000
2024-07-19	0.026	0.026	0.026	0.026	0.026	90,000
2024-07-18	0.028	0.028	0.028	0.028	0.028	110,000
2024-07-17	0.026	0.028	0.026	0.028	0.028	30,000
2024-07-16	0.026	0.026	0.026	0.026	0.026	0
2024-07-15	0.026	0.026	0.026	0.026	0.026	10,000
2024-07-12	0.027	0.028	0.027	0.028	0.028	1,100,000
2024-07-11	0.025	0.030	0.025	0.026	0.026	3,580,000
2024-07-10	0.027	0.027	0.026	0.027	0.027	1,540,000
2024-07-09	0.029	0.029	0.027	0.027	0.027	1,020,000
2024-07-08	0.028	0.028	0.028	0.028	0.028	0
2024-07-05	0.032	0.032	0.028	0.028	0.028	2,360,000
2024-07-04	0.033	0.033	0.030	0.032	0.032	1,690,000
2024-07-03	0.032	0.033	0.032	0.033	0.033	1,180,000
2024-07-02	0.033	0.033	0.033	0.033	0.033	0
2024-06-28	0.035	0.035	0.035	0.035	0.035	10,000
2024-06-27	0.035	0.035	0.035	0.035	0.035	0
2024-06-26	0.035	0.035	0.032	0.035	0.035	2,080,000
2024-06-25	0.034	0.037	0.033	0.036	0.036	890,000
2024-06-24	0.034	0.037	0.034	0.037	0.037	840,000
2024-06-21	0.035	0.036	0.035	0.035	0.035	440,000
2024-06-20	0.035	0.036	0.035	0.036	0.036	100,000
2024-06-19	0.034	0.036	0.033	0.036	0.036	550,000
2024-06-18	0.039	0.039	0.039	0.039	0.039	10,000
2024-06-17	0.035	0.036	0.035	0.036	0.036	50,000
2024-06-14	0.037	0.039	0.036	0.036	0.036	230,000
2024-06-13	0.038	0.040	0.038	0.039	0.039	30,000
2024-06-12	0.036	0.038	0.036	0.038	0.038	510,000
2024-06-11	0.037	0.039	0.036	0.039	0.039	1,470,000
2024-06-07	0.039	0.040	0.037	0.037	0.037	890,000
2024-06-06	0.039	0.040	0.038	0.040	0.040	2,970,000
2024-06-05	0.039	0.039	0.039	0.039	0.039	0
2024-06-04	0.039	0.040	0.039	0.039	0.039	970,000
2024-06-03	0.038	0.042	0.038	0.042	0.042	40,000
2024-05-31	0.041	0.041	0.038	0.040	0.040	3,200,000
2024-05-30	0.039	0.039	0.038	0.038	0.038	250,000
2024-05-29	0.039	0.040	0.038	0.040	0.040	1,430,000
2024-05-28	0.040	0.046	0.039	0.040	0.040	5,450,000
2024-05-27	0.036	0.039	0.036	0.039	0.039	1,010,000
2024-05-24	0.036	0.038	0.036	0.038	0.038	380,000
2024-05-23	0.037	0.038	0.037	0.038	0.038	370,000
2024-05-22	0.040	0.040	0.037	0.038	0.038	1,290,000
2024-05-21	0.040	0.040	0.038	0.040	0.040	380,000
2024-05-20	0.040	0.040	0.040	0.040	0.040	0
2024-05-17	0.040	0.040	0.040	0.040	0.040	5,680,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-06	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.