Soundwill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 5.450 | 5.450 | 5.320 | 5.400 | 5.323 | 52,500 |
| 2024-09-26 | 5.310 | 5.430 | 5.240 | 5.310 | 5.234 | 60,500 |
| 2024-09-25 | 5.230 | 5.400 | 5.230 | 5.400 | 5.323 | 8,000 |
| 2024-09-24 | 5.310 | 5.400 | 5.250 | 5.390 | 5.313 | 29,000 |
| 2024-09-17 | 5.260 | 5.350 | 5.260 | 5.350 | 5.274 | 26,220 |
| 2024-09-16 | 5.250 | 5.300 | 5.150 | 5.300 | 5.224 | 24,500 |
| 2024-09-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.175 | 23,500 |
| 2024-09-12 | 5.250 | 5.300 | 5.250 | 5.300 | 5.224 | 45,500 |
| 2024-09-11 | 5.320 | 5.360 | 5.200 | 5.320 | 5.244 | 96 |
| 2024-09-10 | 5.140 | 5.340 | 5.120 | 5.320 | 5.244 | 7,500 |
| 2024-09-09 | 5.250 | 5.300 | 5.110 | 5.290 | 5.214 | 28,980 |
| 2024-09-05 | 5.260 | 5.350 | 5.190 | 5.250 | 5.175 | 38,000 |
| 2024-09-03 | 5.130 | 5.320 | 5.130 | 5.320 | 5.244 | 6,000 |
| 2024-09-02 | 5.370 | 5.370 | 5.240 | 5.370 | 5.293 | 34,000 |
| 2024-08-30 | 5.260 | 5.380 | 5.260 | 5.380 | 5.303 | 85,000 |
| 2024-08-28 | 5.200 | 5.340 | 5.200 | 5.330 | 5.254 | 16,000 |
| 2024-08-27 | 5.350 | 5.350 | 5.130 | 5.210 | 5.136 | 2,500 |
| 2024-08-26 | 5.300 | 5.350 | 5.200 | 5.350 | 5.274 | 40,000 |
| 2024-08-23 | 5.270 | 5.300 | 5.260 | 5.300 | 5.224 | 10,500 |
| 2024-08-22 | 5.310 | 5.320 | 5.240 | 5.300 | 5.224 | 101,000 |
| 2024-08-21 | 5.300 | 5.300 | 5.250 | 5.300 | 5.224 | 66,500 |
| 2024-08-20 | 5.460 | 5.460 | 5.320 | 5.320 | 5.244 | 1,500 |
| 2024-08-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.372 | 1,000 |
| 2024-08-15 | 5.450 | 5.500 | 5.300 | 5.380 | 5.303 | 9,000 |
| 2024-08-14 | 5.530 | 5.570 | 5.530 | 5.570 | 5.490 | 15,500 |
| 2024-08-08 | 5.580 | 5.600 | 5.580 | 5.600 | 5.520 | 23,500 |
| 2024-08-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.471 | 2,000 |
| 2024-08-06 | 5.480 | 5.550 | 5.480 | 5.550 | 5.471 | 9,000 |
| 2024-08-05 | 5.450 | 5.570 | 5.450 | 5.460 | 5.382 | 11,000 |
| 2024-08-02 | 5.600 | 5.600 | 5.510 | 5.570 | 5.490 | 27,500 |
| 2024-08-01 | 5.600 | 5.640 | 5.460 | 5.600 | 5.520 | 5,000 |
| 2024-07-31 | 5.600 | 5.600 | 5.450 | 5.600 | 5.520 | 2,000 |
| 2024-07-30 | 5.590 | 5.640 | 5.590 | 5.640 | 5.559 | 5,000 |
| 2024-07-29 | 5.640 | 5.650 | 5.640 | 5.650 | 5.569 | 5,240 |
| 2024-07-25 | 5.640 | 5.650 | 5.590 | 5.640 | 5.559 | 12,500 |
| 2024-07-24 | 5.600 | 5.650 | 5.600 | 5.650 | 5.569 | 11,000 |
| 2024-07-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.619 | 4,000 |
| 2024-07-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.569 | 1,000 |
| 2024-07-18 | 5.680 | 5.710 | 5.640 | 5.660 | 5.579 | 5,500 |
| 2024-07-17 | 5.640 | 5.690 | 5.590 | 5.670 | 5.589 | 49,500 |
| 2024-07-16 | 5.700 | 5.720 | 5.700 | 5.700 | 5.619 | 12,000 |
| 2024-07-15 | 5.670 | 5.700 | 5.670 | 5.700 | 5.619 | 14,714 |
| 2024-07-12 | 5.690 | 5.760 | 5.690 | 5.690 | 5.609 | 12,500 |
| 2024-07-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.619 | 64,000 |
| 2024-07-10 | 5.620 | 5.700 | 5.600 | 5.650 | 5.569 | 42,000 |
| 2024-07-09 | 5.610 | 5.750 | 5.610 | 5.750 | 5.668 | 57,000 |
| 2024-07-08 | 5.660 | 5.750 | 5.640 | 5.640 | 5.559 | 12,000 |
| 2024-07-05 | 5.700 | 5.750 | 5.650 | 5.700 | 5.619 | 82,500 |
| 2024-07-04 | 5.740 | 5.780 | 5.610 | 5.700 | 5.619 | 19,000 |
| 2024-07-03 | 5.700 | 5.800 | 5.700 | 5.730 | 5.648 | 14,500 |
| 2024-06-28 | 5.730 | 5.730 | 5.660 | 5.720 | 5.638 | 33,500 |
| 2024-06-27 | 5.720 | 5.780 | 5.720 | 5.770 | 5.688 | 27,000 |
| 2024-06-26 | 5.820 | 5.830 | 5.650 | 5.760 | 5.678 | 92,000 |
| 2024-06-25 | 5.750 | 5.800 | 5.600 | 5.790 | 5.707 | 67,000 |
| 2024-06-24 | 5.750 | 5.820 | 5.730 | 5.730 | 5.648 | 24,500 |
| 2024-06-21 | 5.880 | 5.880 | 5.820 | 5.820 | 5.737 | 14,000 |
| 2024-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.816 | 1,500 |
| 2024-06-19 | 5.930 | 5.930 | 5.850 | 5.930 | 5.845 | 48 |
| 2024-06-18 | 5.830 | 5.940 | 5.830 | 5.930 | 5.845 | 8,500 |
| 2024-06-17 | 5.980 | 6.000 | 5.900 | 5.960 | 5.875 | 23,500 |
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.