Suga International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.150	1.150	1.140	1.140	0.942	76,000
2024-08-06	1.140	1.140	1.140	1.140	0.942	2,000
2024-08-05	1.130	1.130	1.110	1.130	0.934	4,000
2024-08-02	1.150	1.150	1.140	1.140	0.942	12,000
2024-08-01	1.160	1.170	1.150	1.150	0.951	26,000
2024-07-31	1.150	1.150	1.140	1.140	0.942	60,000
2024-07-30	1.140	1.140	1.140	1.140	0.942	20,000
2024-07-29	1.150	1.150	1.150	1.150	0.951	20,000
2024-07-26	1.150	1.150	1.150	1.150	0.951	118,000
2024-07-25	1.140	1.140	1.140	1.140	0.942	0
2024-07-24	1.150	1.150	1.140	1.140	0.942	40,000
2024-07-23	1.180	1.180	1.180	1.180	0.975	0
2024-07-22	1.180	1.180	1.180	1.180	0.975	0
2024-07-19	1.180	1.180	1.180	1.180	0.975	0
2024-07-18	1.180	1.180	1.180	1.180	0.975	6,000
2024-07-17	1.180	1.180	1.180	1.180	0.975	16,000
2024-07-16	1.200	1.200	1.180	1.180	0.975	68,000
2024-07-15	1.200	1.200	1.200	1.200	0.992	2,000
2024-07-12	1.220	1.220	1.220	1.220	1.009	0
2024-07-11	1.230	1.230	1.230	1.230	1.017	0
2024-07-10	1.230	1.230	1.230	1.230	1.017	96,000
2024-07-09	1.230	1.230	1.230	1.230	1.017	0
2024-07-08	1.230	1.230	1.230	1.230	1.017	92,000
2024-07-05	1.180	1.190	1.180	1.190	0.984	116,000
2024-07-04	1.180	1.180	1.180	1.180	0.975	0
2024-07-03	1.140	1.200	1.140	1.190	0.984	46,000
2024-07-02	1.110	1.110	1.110	1.110	0.918	0
2024-06-28	1.100	1.100	1.100	1.100	0.909	50,000
2024-06-27	1.160	1.160	1.160	1.160	0.959	0
2024-06-26	1.170	1.170	1.160	1.160	0.959	34,000
2024-06-25	1.170	1.170	1.170	1.170	0.967	0
2024-06-24	1.160	1.170	1.160	1.170	0.967	24,000
2024-06-21	1.150	1.150	1.150	1.150	0.951	0
2024-06-20	1.150	1.150	1.150	1.150	0.951	0
2024-06-19	1.150	1.150	1.150	1.150	0.951	2,000
2024-06-18	1.150	1.150	1.150	1.150	0.951	15,400
2024-06-17	1.180	1.180	1.180	1.180	0.975	4,000
2024-06-14	1.150	1.150	1.150	1.150	0.951	0
2024-06-13	1.150	1.150	1.150	1.150	0.951	24,000
2024-06-12	1.150	1.150	1.150	1.150	0.951	6,000
2024-06-11	1.150	1.150	1.150	1.150	0.951	0
2024-06-07	1.150	1.150	1.150	1.150	0.951	10,000
2024-06-06	1.140	1.140	1.140	1.140	0.942	0
2024-06-05	1.230	1.230	1.120	1.140	0.942	458,000
2024-06-04	1.270	1.300	1.270	1.300	1.075	30,000
2024-06-03	1.270	1.280	1.270	1.280	1.058	40,000
2024-05-31	1.290	1.290	1.290	1.290	1.066	0
2024-05-30	1.310	1.310	1.310	1.310	1.083	0
2024-05-29	1.310	1.310	1.310	1.310	1.083	0
2024-05-28	1.310	1.310	1.310	1.310	1.083	0
2024-05-27	1.310	1.310	1.310	1.310	1.083	0
2024-05-24	1.310	1.310	1.310	1.310	1.083	0
2024-05-23	1.300	1.310	1.260	1.310	1.083	62,000
2024-05-22	1.310	1.310	1.310	1.310	1.083	0
2024-05-21	1.310	1.310	1.310	1.310	1.083	0
2024-05-20	1.320	1.320	1.310	1.310	1.083	26,000
2024-05-17	1.310	1.320	1.310	1.320	1.091	550,000
2024-05-16	1.310	1.310	1.310	1.310	1.083	200,000
2024-05-14	1.360	1.360	1.310	1.310	1.083	312,000
2024-05-13	1.260	1.360	1.260	1.360	1.124	174,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0600 HKD
2025-12-10	0.0400 HKD
2025-08-12	0.0400 HKD
2024-12-11	0.0400 HKD
2024-08-19	0.0400 HKD
2023-12-11	0.0400 HKD
2023-08-14	0.0300 HKD
2022-12-12	0.0500 HKD
2022-08-12	0.0600 HKD
2021-12-09	0.0600 HKD
2021-08-17	0.0300 HKD
2020-12-10	0.0600 HKD
2020-08-12	0.0200 HKD
2019-12-10	0.0600 HKD
2019-08-12	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.