Soundwill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.180 | 6.180 | 6.150 | 6.150 | 6.062 | 35,500 |
| 2025-07-28 | 6.170 | 6.180 | 6.080 | 6.150 | 6.062 | 117,500 |
| 2025-07-25 | 6.120 | 6.190 | 6.100 | 6.170 | 6.082 | 16,500 |
| 2025-07-24 | 6.150 | 6.200 | 6.110 | 6.120 | 6.033 | 57,500 |
| 2025-07-23 | 6.200 | 6.200 | 6.120 | 6.150 | 6.062 | 73,788 |
| 2025-07-22 | 6.100 | 6.110 | 6.050 | 6.110 | 6.023 | 61,000 |
| 2025-07-21 | 6.050 | 6.100 | 5.980 | 6.100 | 6.013 | 122,980 |
| 2025-07-18 | 6.000 | 6.050 | 5.960 | 6.020 | 5.934 | 23,000 |
| 2025-07-17 | 6.040 | 6.060 | 5.970 | 6.000 | 5.914 | 67,000 |
| 2025-07-16 | 6.040 | 6.040 | 5.970 | 5.990 | 5.904 | 27,500 |
| 2025-07-15 | 6.000 | 6.000 | 5.960 | 5.970 | 5.885 | 9,000 |
| 2025-07-14 | 5.990 | 6.030 | 5.920 | 6.000 | 5.914 | 92,500 |
| 2025-07-11 | 6.030 | 6.030 | 5.980 | 5.990 | 5.904 | 42,000 |
| 2025-07-10 | 6.080 | 6.180 | 5.960 | 6.000 | 5.914 | 99,000 |
| 2025-07-09 | 5.950 | 6.070 | 5.930 | 5.990 | 5.904 | 97,500 |
| 2025-07-08 | 5.920 | 5.960 | 5.910 | 5.920 | 5.835 | 35,000 |
| 2025-07-07 | 5.930 | 6.000 | 5.920 | 5.920 | 5.835 | 42,220 |
| 2025-07-04 | 5.950 | 5.980 | 5.910 | 5.930 | 5.845 | 30,500 |
| 2025-07-03 | 5.890 | 5.980 | 5.890 | 5.940 | 5.855 | 77,220 |
| 2025-07-02 | 5.860 | 5.980 | 5.840 | 5.910 | 5.826 | 118,000 |
| 2025-06-30 | 5.850 | 5.860 | 5.800 | 5.860 | 5.776 | 52,000 |
| 2025-06-27 | 5.850 | 5.910 | 5.850 | 5.880 | 5.796 | 40,000 |
| 2025-06-26 | 5.950 | 5.950 | 5.880 | 5.910 | 5.826 | 5,000 |
| 2025-06-25 | 5.860 | 5.980 | 5.850 | 5.980 | 5.895 | 113,000 |
| 2025-06-24 | 5.850 | 5.870 | 5.820 | 5.850 | 5.766 | 74,500 |
| 2025-06-23 | 5.870 | 5.920 | 5.810 | 5.900 | 5.816 | 72,615 |
| 2025-06-20 | 5.880 | 5.880 | 5.870 | 5.880 | 5.796 | 7,000 |
| 2025-06-19 | 5.830 | 5.940 | 5.830 | 5.880 | 5.796 | 42,000 |
| 2025-06-18 | 5.930 | 5.930 | 5.860 | 5.910 | 5.826 | 79,865 |
| 2025-06-17 | 5.860 | 5.980 | 5.820 | 5.940 | 5.855 | 91,900 |
| 2025-06-16 | 5.850 | 5.990 | 5.850 | 5.910 | 5.826 | 50,983 |
| 2025-06-13 | 5.910 | 6.000 | 5.860 | 5.900 | 5.816 | 94,500 |
| 2025-06-12 | 5.810 | 6.030 | 5.810 | 6.030 | 5.944 | 162,500 |
| 2025-06-11 | 5.890 | 5.890 | 5.800 | 5.840 | 5.757 | 29,000 |
| 2025-06-10 | 5.890 | 5.930 | 5.840 | 5.840 | 5.757 | 41,500 |
| 2025-06-09 | 5.850 | 5.900 | 5.800 | 5.890 | 5.806 | 182,500 |
| 2025-06-06 | 5.870 | 5.950 | 5.800 | 5.800 | 5.717 | 87,000 |
| 2025-06-05 | 5.840 | 5.870 | 5.800 | 5.820 | 5.737 | 96,000 |
| 2025-06-04 | 5.830 | 5.880 | 5.800 | 5.830 | 5.747 | 175,500 |
| 2025-06-03 | 5.780 | 5.850 | 5.650 | 5.850 | 5.766 | 338,900 |
| 2025-06-02 | 5.530 | 5.720 | 5.510 | 5.720 | 5.638 | 342,000 |
| 2025-05-30 | 5.550 | 5.580 | 5.500 | 5.580 | 5.500 | 264,000 |
| 2025-05-29 | 5.520 | 5.570 | 5.500 | 5.550 | 5.471 | 228,000 |
| 2025-05-28 | 5.510 | 5.570 | 5.500 | 5.540 | 5.461 | 724,000 |
| 2025-05-27 | 5.510 | 5.570 | 5.480 | 5.520 | 5.441 | 739,700 |
| 2025-05-26 | 5.550 | 5.670 | 5.420 | 5.500 | 5.421 | 2,874,500 |
| 2025-05-23 | 7.280 | 7.280 | 6.490 | 6.490 | 6.397 | 1,519,500 |
| 2025-05-22 | 7.900 | 7.930 | 7.280 | 7.340 | 7.235 | 1,221,000 |
| 2025-05-21 | 8.190 | 8.190 | 7.880 | 7.940 | 7.827 | 708,836 |
| 2025-05-20 | 8.200 | 8.230 | 8.180 | 8.230 | 8.112 | 238,740 |
| 2025-05-19 | 8.250 | 8.250 | 8.180 | 8.220 | 8.103 | 96,500 |
| 2025-05-16 | 8.140 | 8.250 | 8.140 | 8.230 | 8.112 | 791,080 |
| 2025-05-15 | 8.170 | 8.170 | 8.070 | 8.150 | 8.034 | 867,500 |
| 2025-05-14 | 8.050 | 8.170 | 8.020 | 8.120 | 8.004 | 420,740 |
| 2025-05-13 | 8.080 | 8.080 | 7.950 | 8.050 | 7.935 | 1,024,000 |
| 2025-05-12 | 8.180 | 8.200 | 7.910 | 8.000 | 7.886 | 1,208,559 |
| 2025-05-09 | 8.210 | 8.260 | 8.200 | 8.220 | 8.103 | 245,500 |
| 2025-05-08 | 8.230 | 8.230 | 8.200 | 8.210 | 8.093 | 253,000 |
| 2025-05-07 | 8.230 | 8.240 | 8.210 | 8.230 | 8.112 | 184,000 |
| 2025-05-06 | 8.240 | 8.240 | 8.190 | 8.230 | 8.112 | 244,200 |
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.