Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	7.080	7.080	7.060	7.080	6.044	3,000
2023-01-18	7.030	7.100	7.030	7.080	6.044	12,500
2023-01-17	7.060	7.120	7.060	7.070	6.035	12,000
2023-01-13	7.010	7.010	7.010	7.010	5.984	2,000
2023-01-12	7.020	7.200	7.020	7.050	6.018	42,500
2023-01-11	7.240	7.240	7.050	7.050	6.018	6,000
2023-01-10	7.250	7.260	7.200	7.200	6.146	29,000
2023-01-09	6.900	7.180	6.900	7.180	6.129	49,500
2023-01-06	7.000	7.000	6.850	6.930	5.916	28,500
2023-01-05	7.000	7.160	6.990	7.160	6.112	26,000
2023-01-04	6.990	7.010	6.990	6.990	5.967	24,500
2023-01-03	6.990	6.990	6.890	6.990	5.967	16,500
2022-12-30	6.850	6.850	6.850	6.850	5.848	1,000
2022-12-29	6.850	6.900	6.850	6.850	5.848	2,000
2022-12-28	6.600	6.900	6.600	6.900	5.890	41,500
2022-12-23	6.800	6.890	6.630	6.800	5.805	1,500
2022-12-22	6.800	6.830	6.760	6.800	5.805	4,000
2022-12-21	6.890	6.890	6.660	6.750	5.762	51,500
2022-12-20	6.800	6.890	6.800	6.890	5.882	8,000
2022-12-19	6.770	6.810	6.770	6.810	5.813	11,000
2022-12-16	6.860	7.050	6.800	6.850	5.848	31,000
2022-12-15	6.720	6.900	6.700	6.860	5.856	66,000
2022-12-14	6.700	6.800	6.700	6.700	5.719	25,500
2022-12-13	6.600	6.700	6.600	6.700	5.719	27,500
2022-12-12	6.540	6.600	6.400	6.580	5.617	11,000
2022-12-09	6.400	6.640	6.300	6.580	5.617	55,000
2022-12-08	6.200	6.400	6.200	6.280	5.361	402,484
2022-12-07	6.200	6.250	6.160	6.200	5.293	120,000
2022-12-06	6.200	6.240	6.200	6.230	5.318	20,500
2022-12-05	6.240	6.250	6.200	6.250	5.335	56,000
2022-12-02	6.200	6.240	6.200	6.230	5.318	16,000
2022-12-01	6.180	6.180	6.180	6.180	5.276	1,000
2022-11-30	6.160	6.180	6.160	6.180	5.276	5,500
2022-11-28	6.160	6.160	6.150	6.150	5.250	15,500
2022-11-25	6.140	6.160	6.140	6.160	5.258	2,500
2022-11-24	6.130	6.170	6.120	6.170	5.267	9,000
2022-11-23	6.240	6.260	6.120	6.220	5.310	405,500
2022-11-22	6.160	6.250	6.010	6.220	5.310	77,500
2022-11-21	6.130	6.240	6.120	6.150	5.250	36,500
2022-11-17	6.250	6.250	6.150	6.250	5.335	2,000
2022-11-16	6.240	6.240	6.240	6.240	5.327	30,000
2022-11-15	6.240	6.250	6.240	6.250	5.335	110,000
2022-11-14	6.240	6.250	6.240	6.250	5.335	188,500
2022-11-11	6.220	6.260	6.200	6.250	5.335	42,940
2022-11-10	6.110	6.240	6.100	6.220	5.310	28,000
2022-11-09	6.150	6.180	6.120	6.150	5.250	8,500
2022-11-08	6.180	6.180	6.150	6.180	5.276	11,240
2022-11-07	6.120	6.210	6.120	6.210	5.301	20,044
2022-11-04	6.220	6.250	6.150	6.150	5.250	117,500
2022-11-03	6.220	6.220	6.110	6.220	5.310	2,500
2022-11-01	6.250	6.280	6.200	6.220	5.310	349,107
2022-10-31	6.200	6.280	6.200	6.250	5.335	9,000
2022-10-28	6.220	6.220	6.200	6.200	5.293	13,000
2022-10-27	6.300	6.300	6.220	6.220	5.310	15,500
2022-10-25	6.250	6.250	6.200	6.250	5.335	10,000
2022-10-24	6.420	6.420	6.250	6.250	5.335	36,000
2022-10-21	6.470	6.470	6.470	6.470	5.523	5,000
2022-10-20	6.400	6.490	6.400	6.470	5.523	5,500
2022-10-19	6.450	6.500	6.280	6.500	5.549	14,500
2022-10-18	6.480	6.490	6.300	6.450	5.506	3,000

← NewerPage 15 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.