Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.230	6.450	6.230	6.450	5.506	5,740
2022-10-14	6.490	6.500	6.300	6.450	5.506	12,500
2022-10-13	6.410	6.450	6.200	6.450	5.506	2,000
2022-10-12	6.270	6.280	6.260	6.280	5.361	64,000
2022-10-11	6.380	6.380	6.320	6.380	5.446	3,000
2022-10-10	6.410	6.410	6.360	6.410	5.472	28,500
2022-10-07	6.500	6.500	6.400	6.410	5.472	84,500
2022-10-06	6.500	6.500	6.320	6.500	5.549	18,000
2022-10-05	6.500	6.500	6.420	6.500	5.549	42,000
2022-10-03	6.500	6.500	6.350	6.500	5.549	20,500
2022-09-30	6.180	6.700	6.180	6.700	5.719	301,500
2022-09-29	6.490	6.490	6.290	6.400	5.463	24,200
2022-09-28	6.630	6.630	6.450	6.500	5.549	78,500
2022-09-26	6.600	6.650	6.600	6.630	5.660	66,000
2022-09-23	6.660	6.690	6.660	6.660	5.685	30,000
2022-09-22	6.660	6.680	6.570	6.660	5.685	98,000
2022-09-21	6.600	6.700	6.600	6.650	5.677	116,500
2022-09-20	6.600	6.630	6.600	6.630	5.660	14,096
2022-09-19	6.610	6.610	6.600	6.600	5.634	2,500
2022-09-15	6.600	6.720	6.600	6.720	5.737	6,500
2022-09-14	6.850	6.860	6.830	6.840	5.839	76,500
2022-09-13	6.850	6.900	6.850	6.900	5.890	45,288
2022-09-09	6.800	6.950	6.780	6.950	5.933	8,500
2022-09-07	6.800	6.830	6.650	6.830	5.830	16,740
2022-09-06	6.800	6.800	6.750	6.800	5.805	62,792
2022-09-05	6.880	6.880	6.800	6.820	5.822	9,500
2022-09-02	6.950	6.950	6.930	6.950	5.933	7,500
2022-09-01	7.010	7.010	6.930	6.930	5.916	7,192
2022-08-30	7.120	7.200	7.120	7.200	6.146	23,500
2022-08-29	7.200	7.210	7.140	7.210	6.155	28,144
2022-08-26	7.200	7.260	7.180	7.240	6.180	145,500
2022-08-25	7.150	7.200	7.150	7.200	6.146	51,500
2022-08-24	7.200	7.200	7.130	7.150	6.104	18,500
2022-08-23	7.220	7.220	7.200	7.200	6.146	54,000
2022-08-22	7.200	7.300	7.200	7.300	6.232	21,000
2022-08-19	7.300	7.300	7.200	7.240	6.180	13,000
2022-08-18	7.290	7.300	7.180	7.300	6.232	57,500
2022-08-17	7.090	7.340	7.090	7.300	6.232	208,000
2022-08-16	7.310	7.320	7.230	7.230	6.172	186,000
2022-08-15	7.240	7.400	7.240	7.300	6.232	301,500
2022-08-12	6.880	7.250	6.780	7.150	6.104	850,524
2022-08-09	6.110	6.280	6.110	6.280	5.361	2,723
2022-08-08	6.100	6.110	6.100	6.110	5.216	1,220
2022-08-05	6.210	6.210	6.120	6.120	5.224	3,000
2022-08-03	6.250	6.260	6.220	6.250	5.335	64,500
2022-08-02	6.320	6.320	6.220	6.270	5.352	17,500
2022-08-01	6.500	6.500	6.300	6.400	5.463	55,000
2022-07-26	6.500	6.500	6.500	6.500	5.549	18,500
2022-07-25	6.370	6.500	6.370	6.500	5.549	14,500
2022-07-20	6.450	6.550	6.340	6.550	5.591	13,740
2022-07-19	6.500	6.500	6.350	6.500	5.549	8,000
2022-07-18	6.690	6.690	6.690	6.690	5.711	166,000
2022-07-15	6.600	6.600	6.410	6.420	5.480	4,000
2022-07-14	6.580	6.600	6.580	6.600	5.634	28,000
2022-07-13	6.600	6.600	6.600	6.600	5.634	3,000
2022-07-11	6.620	6.620	6.500	6.550	5.591	2,500
2022-07-08	6.830	6.860	6.620	6.830	5.830	240
2022-07-07	6.600	6.830	6.580	6.830	5.830	2,980
2022-07-06	6.880	6.880	6.880	6.880	5.873	500
2022-07-05	6.760	6.760	6.750	6.750	5.762	1,000

← NewerPage 16 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.