Suga International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.370	1.370	1.360	1.360	1.028	38,000
2022-11-17	1.370	1.370	1.370	1.370	1.036	0
2022-11-16	1.370	1.370	1.370	1.370	1.036	0
2022-11-15	1.300	1.450	1.300	1.370	1.036	430,800
2022-11-14	1.280	1.300	1.280	1.290	0.975	86,000
2022-11-11	1.310	1.310	1.220	1.240	0.937	4,000
2022-11-10	1.270	1.270	1.270	1.270	0.960	0
2022-11-09	1.270	1.270	1.270	1.270	0.960	0
2022-11-08	1.270	1.270	1.270	1.270	0.960	0
2022-11-07	1.180	1.270	1.180	1.270	0.960	22,000
2022-11-04	1.260	1.260	1.190	1.220	0.922	46,000
2022-11-03	1.210	1.210	1.210	1.210	0.915	0
2022-11-02	1.190	1.190	1.190	1.190	0.900	0
2022-11-01	1.200	1.200	1.190	1.190	0.900	14,000
2022-10-31	1.350	1.350	1.180	1.190	0.900	146,000
2022-10-28	1.210	1.210	1.210	1.210	0.915	38,000
2022-10-27	1.230	1.230	1.210	1.210	0.915	6,000
2022-10-26	1.180	1.210	1.170	1.210	0.915	116,000
2022-10-25	1.210	1.210	1.210	1.210	0.915	0
2022-10-24	1.220	1.260	1.210	1.210	0.915	112,000
2022-10-21	1.220	1.230	1.210	1.230	0.930	66,000
2022-10-20	1.260	1.260	1.220	1.260	0.953	22,000
2022-10-19	1.320	1.320	1.320	1.320	0.998	4,000
2022-10-18	1.230	1.290	1.230	1.290	0.975	8,000
2022-10-17	1.200	1.200	1.190	1.190	0.900	10,000
2022-10-14	1.200	1.200	1.200	1.200	0.907	4,000
2022-10-13	1.210	1.210	1.210	1.210	0.915	34,000
2022-10-12	1.210	1.210	1.200	1.200	0.907	52,000
2022-10-11	1.210	1.210	1.210	1.210	0.915	0
2022-10-10	1.210	1.210	1.210	1.210	0.915	0
2022-10-07	1.230	1.230	1.210	1.210	0.915	6,000
2022-10-06	1.230	1.230	1.180	1.220	0.922	164,000
2022-10-05	1.220	1.230	1.220	1.230	0.930	322,000
2022-10-03	1.170	1.170	1.170	1.170	0.885	0
2022-09-30	1.230	1.250	1.170	1.170	0.885	24,000
2022-09-29	1.240	1.240	1.240	1.240	0.937	0
2022-09-28	1.250	1.250	1.240	1.240	0.937	112,000
2022-09-27	1.250	1.250	1.230	1.250	0.945	104,000
2022-09-26	1.270	1.270	1.270	1.270	0.960	0
2022-09-23	1.270	1.270	1.270	1.270	0.960	0
2022-09-22	1.260	1.280	1.260	1.280	0.968	284,000
2022-09-21	1.280	1.280	1.260	1.260	0.953	22,000
2022-09-20	1.300	1.300	1.270	1.280	0.968	56,000
2022-09-19	1.270	1.270	1.260	1.260	0.953	4,000
2022-09-16	1.300	1.300	1.300	1.300	0.983	0
2022-09-15	1.270	1.300	1.260	1.300	0.983	44,000
2022-09-14	1.280	1.280	1.260	1.260	0.953	8,000
2022-09-13	1.260	1.260	1.260	1.260	0.953	0
2022-09-09	1.290	1.290	1.250	1.260	0.953	4,000
2022-09-08	1.270	1.270	1.250	1.260	0.953	102,000
2022-09-07	1.270	1.270	1.270	1.270	0.960	0
2022-09-06	1.280	1.280	1.270	1.270	0.960	60,000
2022-09-05	1.300	1.300	1.300	1.300	0.983	0
2022-09-02	1.300	1.300	1.300	1.300	0.983	0
2022-09-01	1.300	1.300	1.300	1.300	0.983	0
2022-08-31	1.300	1.300	1.300	1.300	0.983	0
2022-08-30	1.300	1.300	1.300	1.300	0.983	23,000
2022-08-29	1.320	1.320	1.320	1.320	0.998	40,000
2022-08-26	1.320	1.320	1.300	1.320	0.998	36,000
2022-08-25	1.330	1.330	1.330	1.330	1.006	0

← NewerPage 17 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.