Soundwill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 8.170 | 8.230 | 8.140 | 8.210 | 8.093 | 477,000 |
| 2025-04-30 | 8.080 | 8.200 | 8.080 | 8.150 | 8.034 | 422,000 |
| 2025-04-29 | 8.050 | 8.100 | 8.000 | 8.100 | 7.984 | 236,000 |
| 2025-04-28 | 8.080 | 8.080 | 7.980 | 8.060 | 7.945 | 73,500 |
| 2025-04-25 | 8.040 | 8.040 | 7.980 | 8.040 | 7.925 | 226,500 |
| 2025-04-24 | 8.050 | 8.070 | 8.030 | 8.050 | 7.935 | 172,500 |
| 2025-04-23 | 8.080 | 8.080 | 8.000 | 8.070 | 7.955 | 530,500 |
| 2025-04-22 | 8.000 | 8.190 | 7.950 | 8.050 | 7.935 | 257,500 |
| 2025-04-17 | 8.050 | 8.060 | 7.910 | 8.040 | 7.925 | 135,500 |
| 2025-04-16 | 8.000 | 8.050 | 7.950 | 8.050 | 7.935 | 341,500 |
| 2025-04-15 | 7.880 | 8.190 | 7.880 | 8.070 | 7.955 | 424,500 |
| 2025-04-14 | 7.790 | 7.980 | 7.790 | 7.950 | 7.836 | 129,600 |
| 2025-04-11 | 7.760 | 8.000 | 7.750 | 7.900 | 7.787 | 872,240 |
| 2025-04-10 | 7.680 | 7.760 | 7.620 | 7.760 | 7.649 | 657,500 |
| 2025-04-09 | 7.640 | 7.700 | 7.580 | 7.700 | 7.590 | 679,500 |
| 2025-04-08 | 7.650 | 7.670 | 7.600 | 7.660 | 7.551 | 555,500 |
| 2025-04-07 | 7.660 | 7.700 | 7.590 | 7.640 | 7.531 | 756,000 |
| 2025-04-03 | 7.700 | 7.760 | 7.700 | 7.760 | 7.649 | 758,000 |
| 2025-04-02 | 7.720 | 7.730 | 7.690 | 7.720 | 7.610 | 265,000 |
| 2025-04-01 | 7.690 | 7.740 | 7.690 | 7.720 | 7.610 | 234,500 |
| 2025-03-31 | 7.710 | 7.710 | 7.650 | 7.700 | 7.590 | 230,960 |
| 2025-03-28 | 7.710 | 7.740 | 7.690 | 7.710 | 7.600 | 243,500 |
| 2025-03-27 | 7.660 | 7.720 | 7.660 | 7.710 | 7.600 | 285,500 |
| 2025-03-26 | 7.690 | 7.750 | 7.690 | 7.710 | 7.600 | 185,000 |
| 2025-03-25 | 7.710 | 7.710 | 7.630 | 7.700 | 7.590 | 84,500 |
| 2025-03-24 | 7.670 | 7.760 | 7.660 | 7.720 | 7.610 | 103,000 |
| 2025-03-21 | 7.730 | 7.760 | 7.630 | 7.740 | 7.629 | 265,500 |
| 2025-03-20 | 7.690 | 7.770 | 7.690 | 7.760 | 7.649 | 614,000 |
| 2025-03-19 | 7.700 | 7.760 | 7.700 | 7.750 | 7.639 | 311,000 |
| 2025-03-18 | 7.580 | 7.740 | 7.580 | 7.720 | 7.610 | 575,220 |
| 2025-03-17 | 7.520 | 7.600 | 7.420 | 7.590 | 7.482 | 497,000 |
| 2025-03-14 | 7.560 | 7.570 | 7.510 | 7.520 | 7.413 | 298,500 |
| 2025-03-13 | 7.570 | 7.590 | 7.550 | 7.570 | 7.462 | 222,000 |
| 2025-03-12 | 7.580 | 7.620 | 7.550 | 7.590 | 7.482 | 372,500 |
| 2025-03-11 | 7.690 | 7.700 | 7.530 | 7.580 | 7.472 | 1,639,700 |
| 2025-03-10 | 7.690 | 7.730 | 7.550 | 7.700 | 7.590 | 5,161,240 |
| 2025-02-14 | 5.300 | 5.500 | 5.300 | 5.500 | 5.421 | 170,000 |
| 2025-02-13 | 5.300 | 5.300 | 5.210 | 5.290 | 5.214 | 118,500 |
| 2025-02-12 | 5.300 | 5.300 | 5.220 | 5.220 | 5.145 | 24,740 |
| 2025-02-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.224 | 13,000 |
| 2025-02-10 | 5.310 | 5.310 | 5.250 | 5.300 | 5.224 | 3,000 |
| 2025-02-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.234 | 20,000 |
| 2025-02-06 | 5.310 | 5.310 | 5.310 | 5.310 | 5.234 | 7,000 |
| 2025-02-05 | 5.370 | 5.390 | 5.310 | 5.310 | 5.234 | 1,548 |
| 2025-02-04 | 5.390 | 5.390 | 5.290 | 5.310 | 5.234 | 52,000 |
| 2025-02-03 | 5.350 | 5.350 | 5.210 | 5.300 | 5.224 | 4,500 |
| 2025-01-28 | 5.300 | 5.310 | 5.300 | 5.310 | 5.234 | 500 |
| 2025-01-27 | 5.390 | 5.400 | 5.300 | 5.300 | 5.224 | 31,500 |
| 2025-01-24 | 5.300 | 5.300 | 5.270 | 5.300 | 5.224 | 69,720 |
| 2025-01-23 | 5.270 | 5.280 | 5.270 | 5.280 | 5.205 | 5,500 |
| 2025-01-22 | 5.290 | 5.350 | 5.260 | 5.270 | 5.195 | 73,500 |
| 2025-01-20 | 5.350 | 5.350 | 5.310 | 5.310 | 5.234 | 1,000 |
| 2025-01-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.224 | 4,500 |
| 2025-01-16 | 5.300 | 5.320 | 5.300 | 5.320 | 5.244 | 3,596 |
| 2025-01-14 | 5.230 | 5.320 | 5.200 | 5.300 | 5.224 | 35,000 |
| 2025-01-13 | 5.150 | 5.340 | 5.150 | 5.340 | 5.264 | 44,000 |
| 2025-01-10 | 5.310 | 5.350 | 5.300 | 5.350 | 5.274 | 7,000 |
| 2025-01-09 | 5.320 | 5.320 | 5.320 | 5.320 | 5.244 | 5,500 |
| 2025-01-07 | 5.410 | 5.410 | 5.360 | 5.410 | 5.333 | 37,500 |
| 2025-01-06 | 5.440 | 5.440 | 5.370 | 5.400 | 5.323 | 15,000 |
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.