Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	5.790	5.800	5.600	5.680	4.992	41,000
2023-12-05	5.850	5.850	5.770	5.770	5.071	67,500
2023-12-04	5.700	5.810	5.700	5.810	5.106	50,100
2023-12-01	5.610	5.830	5.610	5.700	5.010	151,500
2023-11-29	5.800	5.810	5.800	5.810	5.106	23,500
2023-11-28	5.820	5.820	5.800	5.810	5.106	25,500
2023-11-27	5.790	5.800	5.580	5.700	5.010	4,500
2023-11-24	5.770	5.770	5.770	5.770	5.071	1,000
2023-11-23	5.790	5.800	5.570	5.570	4.895	85,500
2023-11-22	5.510	5.600	5.400	5.600	4.922	188,500
2023-11-21	5.610	5.610	5.550	5.550	4.878	3,000
2023-11-20	5.550	5.550	5.520	5.550	4.878	2,000
2023-11-17	5.570	5.570	5.540	5.560	4.887	21,000
2023-11-16	5.570	5.570	5.520	5.570	4.895	31,500
2023-11-15	5.690	5.700	5.560	5.570	4.895	133,000
2023-11-14	5.520	5.710	5.510	5.700	5.010	42,000
2023-11-13	5.520	5.520	5.520	5.520	4.851	140,500
2023-11-10	5.600	5.600	5.520	5.560	4.887	60,000
2023-11-08	5.650	5.660	5.630	5.650	4.966	107,500
2023-11-07	5.700	5.730	5.670	5.700	5.010	90,144
2023-11-06	5.700	5.740	5.700	5.740	5.045	120,000
2023-11-03	5.740	5.740	5.700	5.720	5.027	120,500
2023-11-02	5.700	5.710	5.690	5.710	5.018	25,500
2023-10-31	5.800	5.800	5.730	5.740	5.045	35,500
2023-10-30	5.880	5.880	5.840	5.840	5.133	2,000
2023-10-27	5.930	5.950	5.820	5.820	5.115	44,000
2023-10-26	5.790	5.830	5.780	5.780	5.080	28,000
2023-10-25	5.750	5.850	5.740	5.850	5.141	34,600
2023-10-24	5.790	5.790	5.720	5.720	5.027	31,500
2023-10-20	5.810	5.810	5.810	5.810	5.106	7,500
2023-10-19	5.800	5.950	5.800	5.950	5.229	44,500
2023-10-17	5.950	5.950	5.950	5.950	5.229	1,000
2023-10-16	5.720	5.760	5.720	5.760	5.062	6,000
2023-10-13	5.880	5.880	5.870	5.870	5.159	32,000
2023-10-10	5.860	5.940	5.840	5.940	5.220	14,000
2023-10-09	5.830	5.830	5.830	5.830	5.124	5,000
2023-10-06	5.820	5.820	5.810	5.820	5.115	58,000
2023-10-05	5.880	5.880	5.780	5.880	5.168	7,500
2023-10-03	5.890	5.890	5.700	5.750	5.054	50,500
2023-09-29	5.890	5.890	5.880	5.890	5.177	3,500
2023-09-28	6.070	6.070	5.840	5.850	5.141	6,000
2023-09-27	5.980	5.980	5.960	5.960	5.238	14,500
2023-09-26	5.970	6.000	5.960	5.980	5.256	156,700
2023-09-25	6.140	6.150	5.940	5.940	5.220	16,000
2023-09-22	6.290	6.290	5.980	6.000	5.273	21,000
2023-09-21	5.900	5.910	5.900	5.910	5.194	70,864
2023-09-20	5.860	5.880	5.860	5.880	5.168	4,000
2023-09-19	5.760	5.900	5.750	5.800	5.097	27,000
2023-09-18	5.880	5.880	5.750	5.750	5.054	109,500
2023-09-15	5.860	5.860	5.860	5.860	5.150	19,500
2023-09-14	5.800	5.870	5.730	5.870	5.159	24,000
2023-09-13	5.770	5.770	5.670	5.700	5.010	7,500
2023-09-12	5.760	5.810	5.760	5.770	5.071	22,000
2023-09-11	5.760	5.770	5.760	5.770	5.071	60,500
2023-09-06	5.900	5.900	5.740	5.750	5.054	20,000
2023-09-05	5.840	5.900	5.750	5.900	5.185	26,000
2023-09-04	5.890	5.900	5.750	5.900	5.185	11,000
2023-08-28	5.710	5.900	5.690	5.800	5.097	37,000
2023-08-25	5.730	5.730	5.730	5.730	5.036	4,500
2023-08-24	5.760	5.770	5.760	5.760	5.062	33,360

← NewerPage 12 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.