Super Strong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.030	0.030	0.028	0.030	0.030	1,470,000
2024-02-14	0.031	0.031	0.029	0.030	0.030	410,000
2024-02-09	0.030	0.032	0.030	0.031	0.031	620,000
2024-02-08	0.032	0.032	0.031	0.031	0.031	460,000
2024-02-07	0.030	0.032	0.030	0.031	0.031	1,800,000
2024-02-06	0.029	0.031	0.029	0.030	0.030	210,000
2024-02-05	0.030	0.030	0.029	0.029	0.029	3,570,000
2024-02-02	0.028	0.030	0.028	0.029	0.029	8,770,000
2024-02-01	0.027	0.030	0.027	0.029	0.029	19,990,000
2024-01-31	0.030	0.030	0.027	0.029	0.029	3,280,000
2024-01-30	0.031	0.035	0.029	0.031	0.031	14,510,000
2024-01-29	0.030	0.031	0.029	0.031	0.031	5,780,000
2024-01-26	0.032	0.033	0.030	0.031	0.031	3,200,000
2024-01-25	0.033	0.033	0.032	0.032	0.032	11,130,000
2024-01-24	0.033	0.034	0.032	0.032	0.032	2,910,000
2024-01-23	0.031	0.035	0.031	0.034	0.034	11,510,000
2024-01-22	0.038	0.038	0.033	0.033	0.033	15,070,000
2024-01-19	0.042	0.042	0.038	0.038	0.038	21,060,000
2024-01-18	0.043	0.045	0.041	0.043	0.043	31,790,000
2024-01-17	0.038	0.044	0.037	0.040	0.040	50,820,000
2024-01-16	0.040	0.041	0.038	0.040	0.040	7,190,000
2024-01-15	0.039	0.042	0.039	0.041	0.041	5,850,000
2024-01-12	0.043	0.044	0.037	0.040	0.040	27,680,000
2024-01-11	0.046	0.048	0.042	0.044	0.044	8,450,000
2024-01-10	0.043	0.049	0.040	0.046	0.046	22,650,000
2024-01-09	0.046	0.047	0.042	0.043	0.043	10,160,000
2024-01-08	0.049	0.049	0.044	0.046	0.046	7,140,000
2024-01-05	0.048	0.049	0.046	0.049	0.049	12,540,000
2024-01-04	0.048	0.053	0.047	0.049	0.049	35,660,000
2024-01-03	0.051	0.052	0.042	0.049	0.049	33,530,000
2024-01-02	0.057	0.058	0.051	0.052	0.052	49,020,000
2023-12-29	0.050	0.068	0.047	0.055	0.055	208,500,000
2023-12-28	0.070	0.075	0.049	0.052	0.052	277,900,000
2023-12-27	1.390	1.390	0.080	0.086	0.086	173,350,000
2023-12-22	1.450	1.500	1.400	1.430	1.430	6,950,000
2023-12-21	1.400	1.500	1.290	1.460	1.460	32,640,000
2023-12-20	1.410	1.510	1.390	1.420	1.420	19,437,000
2023-12-19	1.400	1.420	1.390	1.410	1.410	16,880,000
2023-12-18	1.350	1.400	1.350	1.400	1.400	5,310,000
2023-12-15	1.370	1.380	1.350	1.370	1.370	5,750,000
2023-12-14	1.400	1.420	1.370	1.370	1.370	21,550,000
2023-12-13	1.360	1.420	1.310	1.400	1.400	48,270,000
2023-12-12	1.340	1.370	1.280	1.360	1.360	37,980,000
2023-12-11	1.330	1.370	1.250	1.340	1.340	8,010,000
2023-12-08	1.050	1.330	1.030	1.330	1.330	109,370,000
2023-12-07	0.910	1.030	0.800	1.030	1.030	132,970,000
2023-12-06	0.860	0.860	0.860	0.860	0.860	0
2023-12-05	0.860	0.860	0.860	0.860	0.860	0
2023-12-04	0.860	0.860	0.860	0.860	0.860	0
2023-12-01	0.860	0.860	0.860	0.860	0.860	0
2023-11-30	0.860	0.860	0.860	0.860	0.860	0
2023-11-29	0.860	0.860	0.860	0.860	0.860	0
2023-11-28	0.860	0.860	0.860	0.860	0.860	0
2023-11-27	0.860	0.860	0.860	0.860	0.860	0
2023-11-24	0.860	0.860	0.860	0.860	0.860	0
2023-11-23	0.860	0.860	0.860	0.860	0.860	0
2023-11-22	0.860	0.860	0.860	0.860	0.860	0
2023-11-21	0.860	0.860	0.860	0.860	0.860	0
2023-11-20	0.860	0.860	0.860	0.860	0.860	0
2023-11-17	0.860	0.860	0.860	0.860	0.860	0

← NewerPage 12 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.