Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.110	7.150	7.100	7.150	7.048	18,220
2026-04-27	7.190	7.190	7.100	7.130	7.028	8,000
2026-04-24	7.160	7.200	7.160	7.190	7.087	17,500
2026-04-23	7.130	7.210	7.130	7.210	7.107	20,500
2026-04-22	7.250	7.290	7.180	7.230	7.127	11,000
2026-04-21	7.360	7.370	7.260	7.300	7.196	29,000
2026-04-20	7.250	7.400	7.180	7.250	7.146	103,000
2026-04-17	7.120	7.200	7.120	7.170	7.068	40,000
2026-04-16	7.040	7.180	7.040	7.120	7.018	64,000
2026-04-15	7.000	7.050	7.000	7.040	6.939	16,000
2026-04-14	6.870	7.000	6.820	7.000	6.900	172,000
2026-04-13	6.900	6.920	6.850	6.860	6.762	36,000
2026-04-10	6.910	6.910	6.810	6.880	6.782	149,000
2026-04-09	6.980	6.980	6.910	6.920	6.821	35,500
2026-04-08	6.900	7.050	6.890	6.970	6.870	102,548
2026-04-02	6.760	7.200	6.760	6.890	6.792	89,000
2026-04-01	6.760	6.820	6.760	6.760	6.663	156,500
2026-03-31	6.820	6.820	6.710	6.760	6.663	55,000
2026-03-30	6.870	6.870	6.730	6.780	6.683	154,500
2026-03-27	6.850	6.910	6.750	6.840	6.742	125,500
2026-03-26	6.820	6.980	6.700	6.760	6.663	138,500
2026-03-25	6.820	6.980	6.620	6.810	6.713	173,000
2026-03-24	6.560	6.700	6.560	6.660	6.565	139,500
2026-03-23	6.620	6.620	6.460	6.480	6.387	169,000
2026-03-20	6.700	6.890	6.700	6.860	6.762	23,740
2026-03-19	6.720	6.730	6.720	6.730	6.634	10,000
2026-03-18	6.790	6.790	6.760	6.770	6.673	21,000
2026-03-17	6.800	6.800	6.800	6.800	6.703	27,500
2026-03-16	6.770	6.770	6.730	6.750	6.654	19,000
2026-03-13	6.850	6.850	6.760	6.760	6.663	10,500
2026-03-12	6.770	6.900	6.770	6.800	6.703	33,000
2026-03-11	6.810	6.810	6.780	6.800	6.703	30,500
2026-03-10	6.830	6.830	6.700	6.750	6.654	93,000
2026-03-09	6.780	6.800	6.780	6.800	6.703	45,000
2026-03-06	6.800	6.800	6.780	6.790	6.693	17,500
2026-03-05	6.810	6.890	6.780	6.780	6.683	94,048
2026-03-04	6.810	6.820	6.790	6.800	6.703	71,500
2026-03-03	6.850	6.990	6.840	6.840	6.742	44,480
2026-03-02	6.950	7.000	6.830	6.980	6.880	57,000
2026-02-27	6.950	7.000	6.910	7.000	6.900	62,000
2026-02-26	6.930	6.930	6.910	6.920	6.821	19,000
2026-02-25	6.930	7.000	6.900	6.930	6.831	34,000
2026-02-24	6.950	6.950	6.930	6.930	6.831	8,000
2026-02-23	6.950	7.000	6.930	6.960	6.861	45,388
2026-02-20	7.000	7.050	6.930	6.950	6.851	147,000
2026-02-16	6.940	6.990	6.870	6.950	6.851	21,000
2026-02-13	6.820	6.900	6.820	6.870	6.772	22,000
2026-02-12	6.720	6.920	6.720	6.820	6.723	6,500
2026-02-11	6.930	6.930	6.850	6.850	6.752	33,000
2026-02-10	6.790	7.000	6.750	6.930	6.831	208,500
2026-02-09	6.570	6.750	6.510	6.750	6.654	76,232
2026-02-06	6.500	6.520	6.500	6.500	6.407	90,500
2026-02-05	6.530	6.580	6.400	6.560	6.466	73,500
2026-02-04	6.550	6.550	6.530	6.530	6.437	2,000
2026-02-03	6.550	6.570	6.430	6.500	6.407	117,500
2026-02-02	6.450	6.570	6.400	6.420	6.328	177,000
2026-01-30	6.600	6.610	6.440	6.470	6.378	126,000
2026-01-29	6.400	6.580	6.400	6.560	6.466	100,000
2026-01-28	6.350	6.520	6.340	6.400	6.309	102,500
2026-01-27	6.300	6.390	6.300	6.360	6.269	105,700

← NewerPage 3 of 19 · 1,085 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.