Soundwill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 5.450 | 5.450 | 5.360 | 5.440 | 5.362 | 47,500 |
| 2024-12-31 | 5.420 | 5.420 | 5.420 | 5.420 | 5.343 | 2,000 |
| 2024-12-30 | 5.390 | 5.400 | 5.370 | 5.400 | 5.323 | 31,480 |
| 2024-12-27 | 5.400 | 5.400 | 5.360 | 5.400 | 5.323 | 19,000 |
| 2024-12-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.274 | 7,000 |
| 2024-12-23 | 5.400 | 5.400 | 5.340 | 5.400 | 5.323 | 50,500 |
| 2024-12-18 | 5.310 | 5.400 | 5.290 | 5.400 | 5.323 | 26,000 |
| 2024-12-16 | 5.340 | 5.400 | 5.330 | 5.390 | 5.313 | 48,000 |
| 2024-12-13 | 5.380 | 5.400 | 5.350 | 5.400 | 5.323 | 1,000 |
| 2024-12-12 | 5.400 | 5.420 | 5.380 | 5.420 | 5.343 | 49,400 |
| 2024-12-11 | 5.400 | 5.410 | 5.400 | 5.400 | 5.323 | 39,000 |
| 2024-12-10 | 5.490 | 5.600 | 5.410 | 5.410 | 5.333 | 129,000 |
| 2024-12-09 | 5.400 | 5.420 | 5.350 | 5.400 | 5.323 | 19,000 |
| 2024-12-06 | 5.300 | 5.400 | 5.290 | 5.400 | 5.323 | 81,000 |
| 2024-12-05 | 5.350 | 5.480 | 5.350 | 5.440 | 5.362 | 42,500 |
| 2024-12-04 | 5.300 | 5.400 | 5.300 | 5.350 | 5.274 | 2,500 |
| 2024-12-03 | 5.450 | 5.450 | 5.340 | 5.400 | 5.323 | 11,000 |
| 2024-12-02 | 5.410 | 5.410 | 5.410 | 5.410 | 5.333 | 2,000 |
| 2024-11-29 | 5.300 | 5.450 | 5.300 | 5.410 | 5.333 | 3,500 |
| 2024-11-28 | 5.420 | 5.420 | 5.290 | 5.300 | 5.224 | 2,480 |
| 2024-11-27 | 5.380 | 5.470 | 5.280 | 5.470 | 5.392 | 3,500 |
| 2024-11-26 | 5.290 | 5.450 | 5.290 | 5.310 | 5.234 | 5,000 |
| 2024-11-25 | 5.300 | 5.400 | 5.300 | 5.310 | 5.234 | 13,500 |
| 2024-11-22 | 5.350 | 5.500 | 5.280 | 5.500 | 5.421 | 16,000 |
| 2024-11-21 | 5.360 | 5.360 | 5.350 | 5.350 | 5.274 | 5,500 |
| 2024-11-20 | 5.370 | 5.420 | 5.290 | 5.420 | 5.343 | 14,500 |
| 2024-11-18 | 5.330 | 5.380 | 5.320 | 5.380 | 5.303 | 9,000 |
| 2024-11-15 | 5.420 | 5.420 | 5.300 | 5.300 | 5.224 | 1,000 |
| 2024-11-14 | 5.260 | 5.300 | 5.240 | 5.300 | 5.224 | 5,500 |
| 2024-11-13 | 5.270 | 5.310 | 5.250 | 5.290 | 5.214 | 25,500 |
| 2024-11-12 | 5.330 | 5.340 | 5.330 | 5.340 | 5.264 | 10,500 |
| 2024-11-11 | 5.370 | 5.400 | 5.320 | 5.390 | 5.313 | 61,000 |
| 2024-11-08 | 5.360 | 5.360 | 5.360 | 5.360 | 5.283 | 1,720 |
| 2024-11-07 | 5.500 | 5.600 | 5.340 | 5.430 | 5.352 | 14,500 |
| 2024-11-06 | 5.400 | 5.500 | 5.310 | 5.400 | 5.323 | 129,500 |
| 2024-11-05 | 5.540 | 5.550 | 5.360 | 5.450 | 5.372 | 14,500 |
| 2024-11-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.283 | 500 |
| 2024-11-01 | 5.340 | 5.500 | 5.320 | 5.350 | 5.274 | 5,500 |
| 2024-10-31 | 5.300 | 5.480 | 5.250 | 5.340 | 5.264 | 104,500 |
| 2024-10-30 | 5.400 | 5.450 | 5.400 | 5.450 | 5.372 | 2,000 |
| 2024-10-29 | 5.420 | 5.490 | 5.400 | 5.480 | 5.402 | 22,000 |
| 2024-10-28 | 5.420 | 5.460 | 5.420 | 5.460 | 5.382 | 1,000 |
| 2024-10-25 | 5.510 | 5.590 | 5.500 | 5.590 | 5.510 | 16,500 |
| 2024-10-24 | 5.450 | 5.600 | 5.450 | 5.500 | 5.421 | 7,500 |
| 2024-10-23 | 5.530 | 5.580 | 5.530 | 5.550 | 5.471 | 26,000 |
| 2024-10-22 | 5.420 | 5.520 | 5.420 | 5.500 | 5.421 | 6,000 |
| 2024-10-21 | 5.500 | 5.580 | 5.500 | 5.570 | 5.490 | 26,500 |
| 2024-10-18 | 5.510 | 5.590 | 5.450 | 5.590 | 5.510 | 38,500 |
| 2024-10-17 | 5.530 | 5.570 | 5.510 | 5.510 | 5.431 | 14,000 |
| 2024-10-16 | 5.550 | 5.570 | 5.510 | 5.520 | 5.441 | 19,500 |
| 2024-10-15 | 5.550 | 5.600 | 5.520 | 5.520 | 5.441 | 28,500 |
| 2024-10-14 | 5.780 | 5.780 | 5.500 | 5.600 | 5.520 | 102,500 |
| 2024-10-10 | 5.830 | 5.990 | 5.780 | 5.780 | 5.697 | 35,000 |
| 2024-10-09 | 6.000 | 6.230 | 5.810 | 5.920 | 5.835 | 46,000 |
| 2024-10-08 | 6.230 | 6.230 | 5.730 | 6.110 | 6.023 | 65,000 |
| 2024-10-07 | 6.140 | 6.280 | 5.920 | 6.190 | 6.102 | 128,500 |
| 2024-10-04 | 5.810 | 5.810 | 5.770 | 5.810 | 5.727 | 142,500 |
| 2024-10-03 | 5.980 | 6.000 | 5.810 | 5.810 | 5.727 | 32,000 |
| 2024-10-02 | 5.700 | 5.970 | 5.700 | 5.800 | 5.717 | 78,168 |
| 2024-09-30 | 5.480 | 5.700 | 5.480 | 5.650 | 5.569 | 19,500 |
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.