Super Strong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.039	0.041	0.039	0.039	0.039	1,170,000
2024-05-14	0.038	0.040	0.038	0.040	0.040	530,000
2024-05-13	0.038	0.040	0.038	0.040	0.040	1,220,000
2024-05-10	0.038	0.040	0.038	0.040	0.040	730,000
2024-05-09	0.037	0.038	0.037	0.038	0.038	10,000
2024-05-08	0.040	0.040	0.039	0.040	0.040	1,380,000
2024-05-07	0.040	0.040	0.039	0.040	0.040	14,970,000
2024-05-06	0.041	0.041	0.038	0.039	0.039	970,000
2024-05-03	0.040	0.043	0.040	0.043	0.043	1,030,000
2024-05-02	0.043	0.045	0.039	0.042	0.042	2,470,000
2024-04-30	0.045	0.047	0.045	0.045	0.045	700,000
2024-04-29	0.039	0.051	0.038	0.044	0.044	15,300,000
2024-04-26	0.038	0.041	0.038	0.039	0.039	4,460,000
2024-04-25	0.040	0.040	0.040	0.040	0.040	830,000
2024-04-24	0.040	0.040	0.038	0.040	0.040	5,050,000
2024-04-23	0.048	0.053	0.035	0.038	0.038	26,670,000
2024-04-22	0.033	0.049	0.033	0.049	0.049	34,940,000
2024-04-19	0.032	0.033	0.030	0.033	0.033	10,650,000
2024-04-18	0.031	0.031	0.031	0.031	0.031	0
2024-04-17	0.031	0.031	0.031	0.031	0.031	340,000
2024-04-16	0.032	0.032	0.031	0.031	0.031	3,990,000
2024-04-15	0.031	0.032	0.030	0.032	0.032	2,820,000
2024-04-12	0.032	0.032	0.031	0.031	0.031	740,000
2024-04-11	0.029	0.034	0.029	0.032	0.032	3,270,000
2024-04-10	0.030	0.031	0.030	0.030	0.030	2,150,000
2024-04-09	0.027	0.030	0.027	0.029	0.029	6,040,000
2024-04-08	0.027	0.029	0.027	0.028	0.028	1,050,000
2024-04-05	0.028	0.029	0.027	0.029	0.029	1,480,000
2024-04-03	0.029	0.029	0.029	0.029	0.029	100,000
2024-04-02	0.028	0.029	0.028	0.028	0.028	1,877,000
2024-03-28	0.028	0.029	0.028	0.029	0.029	1,970,000
2024-03-27	0.028	0.029	0.028	0.029	0.029	810,000
2024-03-26	0.028	0.029	0.028	0.029	0.029	3,420,000
2024-03-25	0.028	0.030	0.028	0.029	0.029	240,000
2024-03-22	0.028	0.029	0.028	0.029	0.029	300,000
2024-03-21	0.030	0.030	0.030	0.030	0.030	690,000
2024-03-20	0.029	0.030	0.028	0.029	0.029	3,110,000
2024-03-19	0.030	0.030	0.029	0.030	0.030	1,170,000
2024-03-18	0.030	0.033	0.030	0.032	0.032	180,000
2024-03-15	0.030	0.031	0.030	0.031	0.031	1,810,000
2024-03-14	0.030	0.030	0.030	0.030	0.030	2,050,000
2024-03-13	0.029	0.032	0.028	0.032	0.032	4,280,000
2024-03-12	0.028	0.030	0.028	0.030	0.030	2,140,000
2024-03-11	0.029	0.029	0.027	0.028	0.028	1,760,000
2024-03-08	0.030	0.030	0.027	0.029	0.029	5,020,000
2024-03-07	0.030	0.030	0.029	0.030	0.030	710,000
2024-03-06	0.029	0.030	0.029	0.030	0.030	210,000
2024-03-05	0.031	0.031	0.029	0.030	0.030	5,470,000
2024-03-04	0.032	0.032	0.030	0.031	0.031	2,810,000
2024-03-01	0.031	0.032	0.031	0.032	0.032	1,550,000
2024-02-29	0.032	0.035	0.032	0.032	0.032	5,210,000
2024-02-28	0.033	0.035	0.030	0.031	0.031	1,890,000
2024-02-27	0.030	0.033	0.029	0.033	0.033	3,860,000
2024-02-26	0.033	0.033	0.030	0.030	0.030	6,170,000
2024-02-23	0.036	0.036	0.031	0.033	0.033	6,340,000
2024-02-22	0.034	0.036	0.032	0.036	0.036	6,640,000
2024-02-21	0.030	0.034	0.030	0.034	0.034	8,280,000
2024-02-20	0.030	0.032	0.030	0.031	0.031	520,000
2024-02-19	0.030	0.032	0.029	0.031	0.031	3,650,000
2024-02-16	0.030	0.030	0.027	0.028	0.028	5,440,000

← NewerPage 11 of 21 · 1,229 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.