Soundwill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.935	5.935	5.850	5.890	5.890	20,000
2026-10-16	5.830	5.945	5.830	5.945	5.945	0
2026-10-15	5.830	5.945	5.830	5.945	5.945	25,000
2026-10-14	5.890	6.050	5.890	5.900	5.900	33,000
2026-10-13	5.860	5.890	5.850	5.890	5.890	11,000
2026-10-12	6.000	6.005	5.990	6.005	6.005	16,500
2026-10-09	6.050	6.050	6.005	6.030	6.030	12,000
2026-10-08	6.050	6.050	6.005	6.030	6.030	12,000
2026-10-07	6.010	6.050	6.010	6.050	6.050	2,500
2026-10-06	6.050	6.080	6.040	6.040	6.040	6,500
2026-10-05	6.005	6.050	6.000	6.050	6.050	51,000
2026-10-02	6.010	6.010	6.000	6.000	6.000	4,000
2026-09-30	6.005	6.100	6.000	6.090	6.090	25,500
2026-09-29	6.000	6.100	6.000	6.080	6.080	14,000
2026-09-28	5.990	6.000	5.990	6.000	6.000	7,500
2026-09-25	6.000	6.000	6.000	6.000	6.000	500
2026-09-24	6.015	6.100	6.015	6.025	6.025	54,500
2026-09-23	6.020	6.025	6.005	6.025	6.025	52,500
2026-09-22	6.010	6.050	6.000	6.010	6.010	112,000
2026-09-21	6.005	6.005	6.005	6.005	6.005	20,000
2026-09-18	6.140	6.140	6.100	6.100	6.100	500
2026-09-17	6.030	6.100	6.030	6.100	6.100	43,500
2026-09-16	6.005	6.040	6.005	6.005	6.005	5,000
2026-09-15	6.050	6.050	6.050	6.050	6.050	5,000
2026-09-14	6.080	6.080	6.000	6.050	6.050	90,500
2026-09-11	6.040	6.085	6.030	6.080	6.080	51,000
2026-09-10	6.050	6.145	6.050	6.145	6.145	42,250
2026-09-09	6.055	6.110	6.050	6.050	6.050	52,500
2026-09-08	6.100	6.170	6.090	6.110	6.110	58,500
2026-09-07	6.185	6.185	6.150	6.150	6.150	21,000
2026-09-04	6.190	6.190	6.090	6.185	6.185	29,500
2026-09-03	6.200	6.205	6.160	6.200	6.200	14,500
2026-09-02	6.295	6.295	6.270	6.270	6.270	7,000
2026-09-01	6.300	6.300	6.260	6.260	6.260	2,000
2026-08-31	6.200	6.205	6.200	6.200	6.200	7,000
2026-08-28	6.120	6.200	6.120	6.200	6.200	11,500
2026-08-27	6.170	6.170	6.170	6.170	6.170	1,500
2026-08-26	6.215	6.215	6.150	6.170	6.170	8,000
2026-08-25	6.170	6.220	6.170	6.215	6.215	91,500
2026-08-24	6.180	6.180	6.170	6.170	6.170	44,000
2026-08-21	6.175	6.300	6.175	6.260	6.260	60,000
2026-08-20	6.240	6.300	6.200	6.295	6.295	65,500
2026-08-19	6.295	6.295	6.295	6.295	6.295	0
2026-08-18	6.280	6.295	6.275	6.295	6.295	20,500
2026-08-17	6.225	6.225	6.225	6.225	6.225	2,000
2026-08-14	6.290	6.295	6.225	6.225	6.225	12,000
2026-08-13	6.210	6.260	6.210	6.255	6.255	32,440
2026-08-12	6.270	6.270	6.270	6.270	6.270	0
2026-08-11	6.265	6.270	6.240	6.270	6.270	25,500
2026-08-10	6.300	6.300	6.245	6.265	6.265	33,000
2026-08-07	6.230	6.300	6.200	6.245	6.245	23,500
2026-08-06	6.240	6.240	6.210	6.235	6.235	18,000
2026-08-05	6.250	6.275	6.245	6.255	6.255	27,500
2026-08-04	6.265	6.290	6.260	6.260	6.260	27,000
2026-08-03	6.300	6.300	6.255	6.280	6.280	72,000
2026-07-31	6.300	6.300	6.290	6.290	6.290	14,000
2026-07-30	6.290	6.320	6.280	6.300	6.300	32,000
2026-07-29	6.300	6.300	6.280	6.300	6.300	34,500
2026-07-28	6.300	6.300	6.280	6.280	6.280	34,500
2026-07-27	6.260	6.330	6.260	6.300	6.300	12,000

Page 1 of 19 · 1,082 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.