Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	6.370	6.440	6.370	6.440	5.660	5,500
2024-03-13	6.180	6.390	6.180	6.380	5.607	45,240
2024-03-12	6.240	6.290	6.180	6.190	5.440	43,500
2024-03-11	6.130	6.300	6.130	6.230	5.475	40,000
2024-03-06	6.250	6.280	6.240	6.280	5.519	20,500
2024-03-05	6.310	6.310	6.290	6.290	5.528	5,500
2024-03-04	6.270	6.300	6.260	6.300	5.537	2,000
2024-03-01	6.320	6.320	6.320	6.320	5.554	4,000
2024-02-29	6.270	6.490	6.260	6.400	5.625	15,500
2024-02-27	6.370	6.370	6.210	6.370	5.598	19,000
2024-02-26	6.370	6.450	6.360	6.360	5.590	30,000
2024-02-23	6.490	6.490	6.490	6.490	5.704	1,000
2024-02-21	6.400	6.470	6.400	6.430	5.651	19,000
2024-02-20	6.330	6.450	6.330	6.450	5.669	5,500
2024-02-19	6.330	6.330	6.330	6.330	5.563	471,000
2024-02-16	6.290	6.430	6.290	6.330	5.563	23,000
2024-02-14	6.350	6.450	6.340	6.440	5.660	28,500
2024-02-09	6.430	6.490	6.310	6.430	5.651	5,000
2024-02-08	6.450	6.450	6.410	6.430	5.651	9,500
2024-02-07	6.500	6.500	6.400	6.460	5.677	279,000
2024-02-06	6.440	6.520	6.440	6.520	5.730	9,240
2024-02-05	6.510	6.560	6.510	6.530	5.739	22,500
2024-02-02	6.530	6.600	6.490	6.600	5.801	12,500
2024-02-01	6.550	6.700	6.460	6.530	5.739	51,500
2024-01-31	6.690	6.700	6.680	6.700	5.888	3,000
2024-01-30	6.760	6.800	6.720	6.720	5.906	16,500
2024-01-29	6.750	6.910	6.750	6.870	6.038	22,500
2024-01-26	6.900	6.900	6.750	6.860	6.029	29,500
2024-01-25	6.800	6.880	6.800	6.880	6.047	11,500
2024-01-24	6.700	6.900	6.700	6.800	5.976	50,000
2024-01-23	6.670	6.780	6.590	6.690	5.880	38,500
2024-01-22	6.980	6.980	6.650	6.710	5.897	64,000
2024-01-19	7.000	7.180	6.910	6.980	6.135	343,000
2024-01-18	6.610	6.920	6.610	6.920	6.082	228,000
2024-01-17	6.820	6.820	6.420	6.490	5.704	215,500
2024-01-16	7.180	7.180	6.780	6.840	6.011	124,500
2024-01-15	6.750	7.350	6.750	7.180	6.310	436,500
2024-01-12	6.400	6.700	6.400	6.650	5.844	260,700
2024-01-11	6.340	6.420	6.340	6.350	5.581	9,500
2024-01-10	6.260	6.430	6.250	6.310	5.546	119,000
2024-01-09	6.300	6.300	6.300	6.300	5.537	500
2024-01-08	6.300	6.390	6.220	6.270	5.511	43,500
2024-01-05	6.280	6.450	6.270	6.430	5.651	34,700
2024-01-04	6.380	6.380	6.280	6.280	5.519	1,500
2024-01-03	6.250	6.380	6.250	6.380	5.607	7,000
2024-01-02	6.300	6.300	6.220	6.220	5.467	4,000
2023-12-29	6.210	6.290	6.200	6.290	5.528	74,500
2023-12-28	6.250	6.250	6.110	6.150	5.405	31,300
2023-12-27	6.220	6.220	6.220	6.220	5.467	10,000
2023-12-22	6.200	6.220	6.200	6.220	5.467	22,000
2023-12-21	6.200	6.200	6.200	6.200	5.449	27,000
2023-12-20	6.150	6.150	6.150	6.150	5.405	15,500
2023-12-19	6.200	6.200	6.110	6.130	5.387	45,000
2023-12-18	6.260	6.260	6.180	6.220	5.467	110,500
2023-12-15	6.180	6.250	6.180	6.230	5.475	51,500
2023-12-14	6.100	6.220	6.100	6.180	5.431	53,500
2023-12-13	5.870	6.090	5.850	6.090	5.352	56,000
2023-12-11	5.800	5.850	5.770	5.810	5.106	70,500
2023-12-08	5.800	5.830	5.720	5.750	5.054	35,500
2023-12-07	5.740	5.800	5.730	5.800	5.097	25,000

← NewerPage 11 of 19 · 1,082 trading daysOlder →

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.