Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	5.780	5.790	5.780	5.790	5.089	1,000
2023-08-21	5.800	5.800	5.790	5.790	5.089	4,000
2023-08-17	6.000	6.010	6.000	6.010	5.282	4,000
2023-08-16	5.950	5.950	5.900	5.950	5.229	13,740
2023-08-15	6.000	6.000	5.950	5.950	5.229	13,000
2023-08-14	5.970	6.050	5.950	6.000	5.273	141,500
2023-08-11	6.100	6.100	5.970	6.000	5.273	25,000
2023-08-10	6.170	6.170	6.120	6.120	5.379	34,000
2023-08-09	6.070	6.170	5.970	6.170	5.423	4,240
2023-08-08	6.100	6.100	6.000	6.100	5.361	12,028
2023-08-07	6.160	6.160	6.160	6.160	5.414	2,000
2023-08-04	6.050	6.100	6.010	6.100	5.361	91,000
2023-08-03	6.020	6.050	6.000	6.050	5.317	53,500
2023-08-02	6.000	6.000	5.920	6.000	5.273	514,500
2023-08-01	6.000	6.000	5.980	6.000	5.273	61,144
2023-07-31	6.010	6.030	5.950	6.010	5.282	71,144
2023-07-28	6.110	6.110	6.010	6.010	5.282	139,118
2023-07-27	6.290	6.300	5.990	6.080	5.344	1,426,000
2023-07-26	6.100	6.100	6.080	6.100	5.361	59,500
2023-07-25	6.150	6.150	6.150	6.150	5.405	5,500
2023-07-21	6.150	6.150	6.100	6.100	5.361	61,000
2023-07-20	6.140	6.220	6.140	6.220	5.467	36,000
2023-07-19	6.190	6.300	6.190	6.300	5.537	14,500
2023-07-18	6.330	6.350	6.240	6.300	5.537	11,000
2023-07-14	6.420	6.420	6.330	6.330	5.563	30,500
2023-07-13	6.380	6.400	6.380	6.400	5.625	114,500
2023-07-12	6.540	6.540	6.300	6.400	5.625	33,500
2023-07-11	6.550	6.550	6.440	6.540	5.748	12,884
2023-07-10	6.600	6.600	6.510	6.510	5.721	40,500
2023-07-07	6.600	6.600	6.510	6.550	5.757	2,500
2023-07-06	6.560	6.690	6.560	6.690	5.880	2,500
2023-07-05	6.600	6.680	6.560	6.600	5.801	240
2023-07-04	6.600	6.600	6.570	6.600	5.801	2,000
2023-07-03	6.550	6.550	6.550	6.550	5.757	3,000
2023-06-30	6.700	6.700	6.540	6.600	5.801	1,500
2023-06-29	6.690	6.700	6.570	6.700	5.888	46,500
2023-06-28	6.520	6.790	6.510	6.770	5.950	26,500
2023-06-27	6.600	6.600	6.600	6.600	5.801	8,000
2023-06-26	6.600	6.600	6.600	6.600	5.801	1,000
2023-06-23	6.510	6.510	6.510	6.510	5.721	6,000
2023-06-21	6.620	6.620	6.510	6.510	5.721	13,500
2023-06-19	6.900	6.900	6.600	6.700	5.888	21,500
2023-06-16	6.850	6.850	6.760	6.760	5.941	38,500
2023-06-15	6.780	6.780	6.750	6.750	5.932	24,500
2023-06-14	6.770	6.780	6.740	6.780	5.959	23,000
2023-06-13	6.700	6.760	6.700	6.760	5.941	1,500
2023-06-12	6.740	6.760	6.700	6.760	5.941	90,000
2023-06-09	6.740	6.740	6.700	6.730	5.915	39,000
2023-06-08	6.650	6.770	6.650	6.650	5.844	10,500
2023-06-07	6.650	6.750	6.620	6.750	5.932	12,900
2023-06-06	6.650	6.650	6.650	6.650	5.844	10,000
2023-06-02	6.750	6.750	6.500	6.750	5.932	1,500
2023-05-31	6.800	6.800	6.510	6.680	5.871	20,000
2023-05-30	6.900	6.900	6.520	6.720	5.906	5,500
2023-05-29	6.720	6.980	6.720	6.970	5.950	100,500
2023-05-25	6.660	6.710	6.500	6.600	5.634	19,500
2023-05-22	6.580	6.900	6.580	6.870	5.865	9,500
2023-05-19	6.590	6.600	6.460	6.470	5.523	4,000
2023-05-17	6.460	6.590	6.460	6.500	5.549	4,000
2023-05-16	6.600	6.600	6.450	6.500	5.549	1,500

← NewerPage 13 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.