Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.300	6.320	6.300	6.320	6.230	6,000
2026-01-23	6.310	6.350	6.270	6.300	6.210	92,000
2026-01-22	6.250	6.310	6.250	6.310	6.220	62,000
2026-01-21	6.220	6.250	6.210	6.250	6.161	39,000
2026-01-20	6.260	6.260	6.250	6.250	6.161	38,000
2026-01-19	6.210	6.300	6.200	6.280	6.190	52,000
2026-01-16	6.180	6.240	6.180	6.240	6.151	58,160
2026-01-15	6.160	6.190	6.160	6.190	6.102	10,500
2026-01-14	6.240	6.300	6.160	6.210	6.121	92,500
2026-01-13	6.230	6.230	6.230	6.230	6.141	3,500
2026-01-12	6.350	6.360	6.250	6.260	6.171	13,000
2026-01-09	6.250	6.350	6.240	6.270	6.180	22,500
2026-01-08	6.290	6.290	6.290	6.290	6.200	8,500
2026-01-07	6.300	6.300	6.300	6.300	6.210	3,000
2026-01-06	6.350	6.350	6.340	6.340	6.249	1,500
2026-01-05	6.320	6.360	6.320	6.350	6.259	98,500
2026-01-02	6.290	6.300	6.290	6.300	6.210	129,000
2025-12-30	6.290	6.300	6.280	6.290	6.200	158,500
2025-12-29	6.190	6.270	6.150	6.240	6.151	57,960
2025-12-24	6.110	6.120	6.110	6.120	6.033	811
2025-12-23	6.240	6.240	6.110	6.110	6.023	9,500
2025-12-22	6.250	6.250	6.220	6.240	6.151	7,500
2025-12-19	6.220	6.260	6.210	6.250	6.161	108,000
2025-12-18	6.200	6.210	6.160	6.200	6.111	17,000
2025-12-17	6.150	6.200	6.140	6.200	6.111	37,500
2025-12-16	6.110	6.150	6.090	6.150	6.062	7,500
2025-12-12	6.080	6.100	6.080	6.090	6.003	8,000
2025-12-11	6.120	6.120	6.120	6.120	6.033	4,500
2025-12-10	6.050	6.110	6.050	6.100	6.013	47,000
2025-12-09	6.060	6.140	6.060	6.110	6.023	8,000
2025-12-08	6.150	6.220	6.060	6.090	6.003	41,000
2025-12-05	6.200	6.220	6.200	6.220	6.131	3,500
2025-12-04	6.260	6.280	6.220	6.220	6.131	11,500
2025-12-03	6.210	6.220	6.200	6.210	6.121	10,500
2025-12-02	6.200	6.200	6.120	6.160	6.072	17,500
2025-12-01	6.250	6.250	6.200	6.220	6.131	72,500
2025-11-28	6.200	6.250	6.140	6.230	6.141	128,000
2025-11-27	6.110	6.110	6.110	6.110	6.023	6,500
2025-11-26	6.060	6.100	6.050	6.100	6.013	44,500
2025-11-25	6.100	6.140	6.050	6.050	5.964	26,000
2025-11-24	6.100	6.100	6.100	6.100	6.013	4,000
2025-11-21	6.180	6.200	6.150	6.150	6.062	20,500
2025-11-19	6.180	6.270	6.180	6.270	6.180	8,000
2025-11-18	6.220	6.280	6.200	6.200	6.111	41,000
2025-11-17	6.160	6.290	6.160	6.200	6.111	16,500
2025-11-14	6.190	6.260	6.170	6.260	6.171	151,500
2025-11-13	6.170	6.200	6.170	6.200	6.111	62,200
2025-11-12	6.100	6.290	6.100	6.200	6.111	209,500
2025-11-11	6.100	6.100	6.100	6.100	6.013	2,500
2025-11-10	6.080	6.110	6.080	6.110	6.023	30,500
2025-11-07	6.040	6.080	6.040	6.080	5.993	24,000
2025-11-06	6.050	6.050	6.030	6.040	5.954	145,000
2025-11-05	6.050	6.080	6.030	6.080	5.993	35,500
2025-11-04	6.060	6.070	6.030	6.070	5.983	34,000
2025-11-03	6.030	6.060	6.030	6.050	5.964	85,500
2025-10-31	6.030	6.040	6.020	6.020	5.934	95,500
2025-10-30	6.000	6.030	6.000	6.010	5.924	292,500
2025-10-28	6.020	6.050	5.990	6.030	5.944	144,000
2025-10-27	5.940	6.000	5.940	5.980	5.895	165,720
2025-10-24	5.960	5.980	5.940	5.950	5.865	33,500

← NewerPage 4 of 5 · 243 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.