Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	5.930	6.000	5.930	6.000	5.914	39,000
2025-10-22	5.960	5.960	5.940	5.940	5.855	5,500
2025-10-21	5.920	5.990	5.920	5.990	5.904	10,980
2025-10-20	5.950	5.990	5.940	5.990	5.904	68,500
2025-10-17	6.020	6.020	5.950	5.950	5.865	65,500
2025-10-16	6.000	6.030	6.000	6.020	5.934	79,500
2025-10-15	5.900	6.050	5.900	6.030	5.944	18,000
2025-10-14	5.970	5.970	5.970	5.970	5.885	4,500
2025-10-13	5.950	6.030	5.950	6.020	5.934	50,000
2025-10-10	5.980	6.050	5.970	6.010	5.924	295,000
2025-10-09	5.980	6.000	5.980	6.000	5.914	229,500
2025-10-08	5.990	5.990	5.960	5.960	5.875	76,500
2025-10-06	5.980	6.020	5.960	6.020	5.934	138,000
2025-10-03	5.960	6.000	5.950	6.000	5.914	266,500
2025-10-02	5.980	5.980	5.950	5.960	5.875	106,615
2025-09-30	5.960	5.990	5.960	5.990	5.904	2,500
2025-09-29	6.000	6.050	5.950	6.020	5.934	126,241
2025-09-26	6.000	6.050	5.900	6.050	5.964	162,000
2025-09-25	5.960	5.990	5.950	5.950	5.865	81,000
2025-09-24	6.000	6.000	6.000	6.000	5.914	3,000
2025-09-23	6.000	6.090	5.980	6.090	6.003	107,000
2025-09-22	5.960	6.050	5.880	6.000	5.914	145,000
2025-09-19	5.980	6.040	5.970	5.970	5.885	11,000
2025-09-18	6.060	6.060	5.990	6.000	5.914	51,000
2025-09-17	6.120	6.120	6.000	6.040	5.954	73,300
2025-09-16	6.060	6.130	6.050	6.130	6.042	33,000
2025-09-15	6.080	6.080	6.010	6.010	5.924	51,500
2025-09-12	6.060	6.110	6.050	6.110	6.023	70,500
2025-09-11	6.100	6.100	6.030	6.030	5.944	29,500
2025-09-10	6.060	6.120	6.060	6.100	6.013	187,500
2025-09-09	5.950	6.040	5.950	6.040	5.954	110,000
2025-09-08	5.870	5.970	5.850	5.900	5.816	51,500
2025-09-05	5.900	5.900	5.860	5.890	5.806	46,084
2025-09-04	5.940	5.980	5.850	5.920	5.835	137,000
2025-09-03	6.000	6.010	5.940	6.000	5.914	116,500
2025-09-02	6.000	6.000	6.000	6.000	5.914	1,000
2025-09-01	6.000	6.020	5.990	6.020	5.934	202,000
2025-08-29	5.980	6.000	5.940	6.000	5.914	123,000
2025-08-28	6.000	6.000	5.950	6.000	5.914	35,500
2025-08-27	5.920	6.100	5.920	6.100	6.013	100,000
2025-08-26	5.970	6.020	5.930	6.000	5.914	270,500
2025-08-25	5.930	5.980	5.930	5.970	5.885	95,000
2025-08-22	6.000	6.040	5.930	5.930	5.845	284,000
2025-08-21	6.070	6.070	6.020	6.020	5.934	40,500
2025-08-20	6.050	6.070	6.020	6.020	5.934	59,000
2025-08-19	6.020	6.070	5.900	6.050	5.964	230,000
2025-08-18	6.050	6.050	6.000	6.010	5.924	35,788
2025-08-15	6.020	6.030	5.970	6.000	5.914	25,000
2025-08-14	6.010	6.010	5.900	6.000	5.914	76,500
2025-08-13	6.040	6.130	6.040	6.080	5.993	18,500
2025-08-12	6.100	6.100	6.080	6.100	6.013	34,000
2025-08-11	6.100	6.110	6.050	6.100	6.013	113,500
2025-08-08	6.100	6.130	6.080	6.100	6.013	135,480
2025-08-07	6.090	6.140	6.050	6.140	6.052	33,500
2025-08-06	6.100	6.100	6.060	6.070	5.983	35,500
2025-08-05	6.120	6.120	6.090	6.090	6.003	28,000
2025-08-04	6.070	6.140	6.060	6.120	6.033	51,500
2025-08-01	6.160	6.190	6.150	6.160	6.072	72,500
2025-07-31	6.120	6.180	6.050	6.180	6.092	91,240
2025-07-30	6.180	6.180	6.110	6.180	6.092	48,000

← NewerPage 5 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.