Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.310	6.310	6.250	6.310	6.310	45,000
2026-07-23	6.320	6.360	6.320	6.360	6.360	24,000
2026-07-22	6.260	6.280	6.260	6.280	6.280	500
2026-07-21	6.260	6.280	6.260	6.280	6.280	500
2026-07-20	6.280	6.300	6.280	6.280	6.280	5,500
2026-07-17	6.310	6.310	6.250	6.300	6.300	14,692
2026-07-16	6.290	6.310	6.280	6.310	6.310	22,500
2026-07-15	6.290	6.300	6.280	6.300	6.300	22,500
2026-07-14	6.310	6.350	6.280	6.350	6.350	9,000
2026-07-13	6.400	6.400	6.320	6.320	6.320	17,000
2026-07-10	6.400	6.400	6.390	6.390	6.390	3,500
2026-07-09	6.330	6.330	6.270	6.300	6.300	6,500
2026-07-08	6.220	6.360	6.220	6.350	6.350	44,000
2026-07-07	6.260	6.300	6.250	6.270	6.270	36,000
2026-07-06	6.270	6.270	6.270	6.270	6.270	0
2026-07-03	6.270	6.270	6.270	6.270	6.270	0
2026-07-02	6.260	6.300	6.250	6.270	6.270	36,000
2026-06-30	6.200	6.300	6.190	6.190	6.190	5,000
2026-06-29	6.330	6.380	6.260	6.320	6.320	58,000
2026-06-26	6.330	6.350	6.330	6.330	6.330	17,000
2026-06-25	6.350	6.350	6.350	6.350	6.350	2,500
2026-06-24	6.450	6.450	6.440	6.440	6.440	2,000
2026-06-23	6.410	6.430	6.260	6.430	6.430	54,500
2026-06-22	6.500	6.500	6.470	6.500	6.500	23,000
2026-06-18	6.590	6.590	6.440	6.470	6.470	87,576
2026-06-17	6.610	6.610	6.610	6.610	6.610	7,000
2026-06-16	6.630	6.630	6.610	6.620	6.620	7,500
2026-06-15	6.650	6.650	6.650	6.650	6.650	0
2026-06-12	6.630	6.710	6.600	6.610	6.610	10,000
2026-06-11	6.700	6.700	6.630	6.630	6.630	8,500
2026-06-10	6.700	6.710	6.610	6.710	6.710	29,500
2026-06-09	6.720	6.780	6.650	6.780	6.780	19,000
2026-06-08	6.780	6.780	6.710	6.760	6.760	21,500
2026-06-05	6.940	6.940	6.740	6.880	6.880	26,400
2026-06-04	6.830	6.840	6.810	6.820	6.820	48,000
2026-06-03	6.850	6.850	6.850	6.850	6.850	6,000
2026-06-02	6.850	6.940	6.850	6.850	6.850	19,500
2026-06-01	7.030	7.030	6.800	6.850	6.850	56,000
2026-05-29	6.900	6.900	6.840	6.850	6.850	12,000
2026-05-28	6.910	6.920	6.850	6.860	6.860	32,500
2026-05-27	6.950	7.120	6.950	6.960	6.960	81,500
2026-05-26	6.860	6.990	6.850	6.950	6.950	37,000
2026-05-22	6.910	6.980	6.800	6.980	6.980	47,500
2026-05-21	7.000	7.000	6.990	7.000	6.900	81,000
2026-05-20	7.060	7.060	6.970	7.000	6.900	91,500
2026-05-19	7.070	7.070	7.020	7.050	6.949	23,000
2026-05-18	7.020	7.060	7.020	7.060	6.959	61,500
2026-05-15	7.060	7.100	7.050	7.050	6.949	111,000
2026-05-14	7.100	7.100	7.100	7.100	6.999	8,500
2026-05-13	7.160	7.160	7.040	7.100	6.999	43,500
2026-05-12	7.100	7.170	7.100	7.150	7.048	28,500
2026-05-11	7.090	7.090	7.090	7.090	6.989	1,000
2026-05-08	7.060	7.090	7.020	7.020	6.920	22,500
2026-05-07	7.060	7.090	7.060	7.090	6.989	8,480
2026-05-06	7.190	7.190	7.030	7.050	6.949	61,000
2026-05-05	7.000	7.040	6.980	7.000	6.900	292,500
2026-05-04	7.020	7.040	7.000	7.000	6.900	144,500
2026-04-30	7.080	7.080	7.010	7.010	6.910	26,500
2026-04-29	7.150	7.150	7.150	7.150	7.048	9,500
2026-04-28	7.110	7.150	7.100	7.150	7.048	18,220

← NewerPage 2 of 3 · 125 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.