Suga International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.480	1.480	1.480	1.480	1.158	0
2023-02-17	1.480	1.480	1.480	1.480	1.158	0
2023-02-16	1.480	1.480	1.480	1.480	1.158	0
2023-02-15	1.470	1.480	1.470	1.480	1.158	110,000
2023-02-14	1.470	1.470	1.470	1.470	1.150	2,000
2023-02-13	1.450	1.460	1.450	1.450	1.135	114,000
2023-02-10	1.440	1.440	1.440	1.440	1.127	0
2023-02-09	1.440	1.440	1.440	1.440	1.127	10,000
2023-02-08	1.460	1.460	1.460	1.460	1.142	86,000
2023-02-07	1.470	1.470	1.470	1.470	1.150	0
2023-02-06	1.470	1.470	1.470	1.470	1.150	0
2023-02-03	1.470	1.470	1.470	1.470	1.150	24,000
2023-02-02	1.450	1.450	1.450	1.450	1.135	0
2023-02-01	1.450	1.450	1.450	1.450	1.135	20,000
2023-01-31	1.440	1.440	1.440	1.440	1.127	148,000
2023-01-30	1.440	1.440	1.440	1.440	1.127	10,000
2023-01-27	1.470	1.470	1.470	1.470	1.150	46,000
2023-01-26	1.430	1.470	1.420	1.470	1.150	166,000
2023-01-20	1.450	1.450	1.450	1.450	1.135	0
2023-01-19	1.440	1.450	1.440	1.450	1.135	68,000
2023-01-18	1.410	1.410	1.410	1.410	1.103	0
2023-01-17	1.410	1.410	1.410	1.410	1.103	0
2023-01-16	1.410	1.410	1.410	1.410	1.103	0
2023-01-13	1.400	1.410	1.300	1.410	1.103	88,000
2023-01-12	1.500	1.500	1.410	1.410	1.103	6,000
2023-01-11	1.430	1.430	1.430	1.430	1.119	20,000
2023-01-10	1.430	1.430	1.430	1.430	1.119	0
2023-01-09	1.430	1.430	1.430	1.430	1.119	0
2023-01-06	1.430	1.430	1.430	1.430	1.119	30,000
2023-01-05	1.440	1.440	1.440	1.440	1.127	30,000
2023-01-04	1.420	1.420	1.420	1.420	1.111	0
2023-01-03	1.420	1.420	1.420	1.420	1.111	0
2022-12-30	1.420	1.420	1.420	1.420	1.111	0
2022-12-29	1.380	1.440	1.380	1.420	1.111	50,000
2022-12-28	1.400	1.400	1.400	1.400	1.095	0
2022-12-23	1.400	1.430	1.400	1.400	1.095	40,000
2022-12-22	1.440	1.440	1.440	1.440	1.127	0
2022-12-21	1.440	1.440	1.440	1.440	1.127	0
2022-12-20	1.440	1.440	1.440	1.440	1.127	0
2022-12-19	1.440	1.440	1.440	1.440	1.127	0
2022-12-16	1.440	1.440	1.440	1.440	1.127	0
2022-12-15	1.440	1.440	1.440	1.440	1.127	0
2022-12-14	1.400	1.440	1.400	1.440	1.127	28,000
2022-12-13	1.410	1.410	1.400	1.400	1.095	22,000
2022-12-12	1.400	1.400	1.400	1.400	1.095	60,000
2022-12-09	1.500	1.500	1.460	1.480	1.119	70,000
2022-12-08	1.450	1.520	1.450	1.520	1.149	228,000
2022-12-07	1.420	1.440	1.370	1.430	1.081	110,000
2022-12-06	1.410	1.420	1.410	1.420	1.074	82,000
2022-12-05	1.400	1.410	1.380	1.410	1.066	278,000
2022-12-02	1.350	1.400	1.350	1.400	1.058	126,000
2022-12-01	1.370	1.390	1.370	1.380	1.043	219,659
2022-11-30	1.350	1.360	1.340	1.340	1.013	80,000
2022-11-29	1.420	1.420	1.420	1.420	1.074	0
2022-11-28	1.440	1.440	1.350	1.430	1.081	30,000
2022-11-25	1.420	1.420	1.420	1.420	1.074	2,000
2022-11-24	1.420	1.420	1.370	1.400	1.058	12,000
2022-11-23	1.400	1.400	1.400	1.400	1.058	0
2022-11-22	1.370	1.400	1.370	1.400	1.058	10,000
2022-11-21	1.360	1.360	1.360	1.360	1.028	0

← NewerPage 16 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.