Summi Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.800	0.800	0.800	0.800	0.800	0
2025-08-01	0.800	0.800	0.800	0.800	0.800	0
2025-07-31	0.800	0.800	0.800	0.800	0.800	40,000
2025-07-30	0.850	0.850	0.790	0.850	0.850	144,000
2025-07-29	0.800	0.810	0.800	0.800	0.800	38,400
2025-07-28	0.820	0.830	0.820	0.830	0.830	24,000
2025-07-25	0.830	0.830	0.830	0.830	0.830	0
2025-07-24	0.830	0.900	0.830	0.830	0.830	304,400
2025-07-23	0.900	0.900	0.800	0.830	0.830	281,600
2025-07-22	0.900	0.900	0.900	0.900	0.900	14,800
2025-07-21	0.920	0.920	0.920	0.920	0.920	16,000
2025-07-18	0.900	0.900	0.900	0.900	0.900	25,600
2025-07-17	0.960	0.960	0.960	0.960	0.960	0
2025-07-16	0.900	0.960	0.900	0.960	0.960	28,000
2025-07-15	0.950	0.950	0.950	0.950	0.950	8,000
2025-07-14	0.900	0.900	0.900	0.900	0.900	24,000
2025-07-11	1.010	1.010	1.010	1.010	1.010	54,000
2025-07-10	1.030	1.030	1.010	1.030	1.030	40,000
2025-07-09	1.040	1.040	1.040	1.040	1.040	24,000
2025-07-08	1.040	1.040	1.040	1.040	1.040	800
2025-07-07	1.040	1.040	1.040	1.040	1.040	800
2025-07-04	1.040	1.040	1.040	1.040	1.040	45,600
2025-07-03	1.030	1.030	1.030	1.030	1.030	80,000
2025-07-02	1.030	1.030	1.020	1.020	1.020	80,000
2025-06-30	1.030	1.030	1.020	1.030	1.030	92,000
2025-06-27	1.020	1.020	1.020	1.020	1.020	0
2025-06-26	1.020	1.020	1.020	1.020	1.020	28,800
2025-06-25	1.000	1.000	1.000	1.000	1.000	16,000
2025-06-24	1.020	1.020	1.020	1.020	1.020	0
2025-06-23	1.000	1.020	1.000	1.020	1.020	52,000
2025-06-20	0.950	0.960	0.950	0.960	0.960	212,400
2025-06-19	0.950	0.950	0.950	0.950	0.950	1,200
2025-06-18	0.940	0.940	0.930	0.930	0.930	124,000
2025-06-17	0.930	0.930	0.900	0.920	0.920	63,200
2025-06-16	0.910	0.910	0.910	0.910	0.910	16,000
2025-06-13	0.900	0.900	0.890	0.900	0.900	64,000
2025-06-12	0.890	0.900	0.890	0.900	0.900	144,000
2025-06-11	0.860	0.890	0.860	0.890	0.890	72,000
2025-06-10	0.860	0.860	0.860	0.860	0.860	0
2025-06-09	0.850	0.860	0.850	0.860	0.860	46,000
2025-06-06	0.850	0.850	0.850	0.850	0.850	0
2025-06-05	0.950	0.950	0.850	0.850	0.850	116,800
2025-06-04	0.810	0.810	0.810	0.810	0.810	24,000
2025-06-03	0.860	0.860	0.860	0.860	0.860	2,000
2025-06-02	0.860	0.860	0.860	0.860	0.860	0
2025-05-30	0.860	0.860	0.860	0.860	0.860	24,400
2025-05-29	0.860	0.860	0.860	0.860	0.860	1,200
2025-05-28	0.860	0.860	0.860	0.860	0.860	4,000
2025-05-27	0.860	0.860	0.860	0.860	0.860	0
2025-05-26	0.800	0.860	0.800	0.860	0.860	48,400
2025-05-23	0.860	0.860	0.860	0.860	0.860	24,000
2025-05-22	0.860	0.860	0.860	0.860	0.860	0
2025-05-21	0.880	0.880	0.870	0.870	0.870	32,000
2025-05-20	0.770	0.770	0.770	0.770	0.770	80,000
2025-05-19	0.790	0.790	0.790	0.790	0.790	80,000
2025-05-16	0.780	0.780	0.760	0.770	0.770	160,000
2025-05-15	0.730	0.750	0.730	0.750	0.750	256,000
2025-05-14	0.760	0.760	0.750	0.750	0.750	40,000
2025-05-13	0.750	0.750	0.740	0.750	0.750	24,800
2025-05-12	0.650	0.740	0.650	0.740	0.740	176,000

← NewerPage 6 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.