Soundwill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.000 | 6.100 | 5.980 | 5.980 | 5.895 | 73,500 |
| 2024-06-13 | 5.900 | 6.000 | 5.860 | 5.980 | 5.895 | 127,740 |
| 2024-06-12 | 5.950 | 6.000 | 5.950 | 5.980 | 5.895 | 24,000 |
| 2024-06-11 | 6.080 | 6.150 | 5.980 | 5.980 | 5.895 | 189,000 |
| 2024-06-07 | 6.080 | 6.110 | 6.080 | 6.110 | 6.023 | 1,500 |
| 2024-06-06 | 6.180 | 6.180 | 6.080 | 6.160 | 6.072 | 20,500 |
| 2024-06-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.092 | 500 |
| 2024-06-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.092 | 5,000 |
| 2024-06-03 | 6.200 | 6.200 | 6.120 | 6.180 | 6.092 | 8,000 |
| 2024-05-31 | 6.120 | 6.260 | 6.120 | 6.200 | 6.111 | 10,500 |
| 2024-05-30 | 6.110 | 6.200 | 6.100 | 6.150 | 6.062 | 35,000 |
| 2024-05-29 | 6.100 | 6.250 | 6.100 | 6.200 | 6.111 | 90,500 |
| 2024-05-28 | 6.210 | 6.250 | 6.150 | 6.250 | 6.161 | 35,480 |
| 2024-05-27 | 6.500 | 6.500 | 6.210 | 6.290 | 6.200 | 114,700 |
| 2024-05-24 | 7.410 | 7.410 | 7.360 | 7.380 | 6.486 | 57,500 |
| 2024-05-23 | 7.410 | 7.430 | 7.350 | 7.410 | 6.512 | 57,500 |
| 2024-05-22 | 7.300 | 7.480 | 7.300 | 7.420 | 6.521 | 176,000 |
| 2024-05-21 | 7.260 | 7.280 | 7.230 | 7.280 | 6.398 | 85,500 |
| 2024-05-20 | 7.200 | 7.260 | 7.200 | 7.260 | 6.381 | 125,700 |
| 2024-05-17 | 7.090 | 7.170 | 7.000 | 7.130 | 6.266 | 200,240 |
| 2024-05-16 | 7.090 | 7.090 | 7.000 | 7.020 | 6.170 | 160,500 |
| 2024-05-14 | 7.090 | 7.090 | 7.020 | 7.070 | 6.214 | 30,000 |
| 2024-05-13 | 7.010 | 7.100 | 6.980 | 7.090 | 6.231 | 82,000 |
| 2024-05-10 | 6.980 | 7.010 | 6.980 | 7.010 | 6.161 | 43,240 |
| 2024-05-09 | 7.000 | 7.010 | 7.000 | 7.000 | 6.152 | 52,000 |
| 2024-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.152 | 8,000 |
| 2024-05-07 | 6.950 | 7.070 | 6.950 | 7.070 | 6.214 | 8,240 |
| 2024-05-06 | 7.000 | 7.070 | 7.000 | 7.040 | 6.187 | 13,940 |
| 2024-05-03 | 7.070 | 7.080 | 6.950 | 7.000 | 6.152 | 140,000 |
| 2024-05-02 | 6.980 | 7.100 | 6.980 | 7.100 | 6.240 | 36,900 |
| 2024-04-30 | 7.050 | 7.080 | 7.040 | 7.080 | 6.222 | 31,500 |
| 2024-04-29 | 6.980 | 7.060 | 6.960 | 7.040 | 6.187 | 34,500 |
| 2024-04-26 | 6.980 | 6.980 | 6.980 | 6.980 | 6.135 | 1,500 |
| 2024-04-25 | 6.910 | 6.950 | 6.910 | 6.950 | 6.108 | 59,325 |
| 2024-04-24 | 6.980 | 7.010 | 6.930 | 6.930 | 6.091 | 66,500 |
| 2024-04-23 | 7.060 | 7.060 | 6.920 | 6.920 | 6.082 | 49,000 |
| 2024-04-22 | 6.940 | 7.100 | 6.920 | 7.060 | 6.205 | 44,000 |
| 2024-04-19 | 7.000 | 7.000 | 6.940 | 6.950 | 6.108 | 30,000 |
| 2024-04-18 | 6.910 | 7.090 | 6.910 | 7.090 | 6.231 | 18,000 |
| 2024-04-17 | 7.150 | 7.150 | 6.980 | 7.000 | 6.152 | 34,500 |
| 2024-04-16 | 7.160 | 7.160 | 7.100 | 7.100 | 6.240 | 500 |
| 2024-04-15 | 7.050 | 7.180 | 7.030 | 7.160 | 6.293 | 48,000 |
| 2024-04-12 | 6.910 | 7.130 | 6.900 | 7.050 | 6.196 | 29,500 |
| 2024-04-11 | 6.860 | 7.100 | 6.860 | 7.100 | 6.240 | 33,500 |
| 2024-04-10 | 6.900 | 7.000 | 6.900 | 7.000 | 6.152 | 59,500 |
| 2024-04-09 | 6.920 | 6.920 | 6.870 | 6.890 | 6.055 | 52,000 |
| 2024-04-08 | 6.900 | 6.920 | 6.900 | 6.920 | 6.082 | 40,000 |
| 2024-04-05 | 6.970 | 6.970 | 6.830 | 6.950 | 6.108 | 36,500 |
| 2024-04-03 | 6.920 | 6.960 | 6.920 | 6.940 | 6.099 | 56,000 |
| 2024-04-02 | 6.800 | 6.920 | 6.800 | 6.900 | 6.064 | 41,500 |
| 2024-03-28 | 6.970 | 6.970 | 6.970 | 6.970 | 6.126 | 8,500 |
| 2024-03-27 | 6.980 | 6.980 | 6.900 | 6.930 | 6.091 | 20,500 |
| 2024-03-26 | 6.950 | 6.980 | 6.890 | 6.980 | 6.135 | 67,000 |
| 2024-03-25 | 6.860 | 7.020 | 6.860 | 6.950 | 6.108 | 74,500 |
| 2024-03-22 | 6.930 | 7.040 | 6.900 | 7.030 | 6.178 | 149,000 |
| 2024-03-21 | 6.980 | 7.100 | 6.800 | 6.930 | 6.091 | 380,000 |
| 2024-03-20 | 6.400 | 6.500 | 6.400 | 6.500 | 5.713 | 67,500 |
| 2024-03-19 | 6.360 | 6.360 | 6.290 | 6.290 | 5.528 | 12,000 |
| 2024-03-18 | 6.160 | 6.400 | 6.160 | 6.400 | 5.625 | 4,000 |
| 2024-03-15 | 6.400 | 6.400 | 6.350 | 6.350 | 5.581 | 10,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 HKD |
| 2024-05-27 | 0.8000 HKD |
| 2023-05-30 | 0.2000 HKD |
| 2022-05-30 | 0.2000 HKD |
| 2021-05-31 | 0.2000 HKD |
| 2020-06-01 | 0.2000 HKD |
| 2019-05-28 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.