Suga International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.430	1.430	1.430	1.430	1.034	0
2022-05-27	1.400	1.430	1.390	1.430	1.034	38,000
2022-05-26	1.390	1.390	1.390	1.390	1.005	6,000
2022-05-25	1.410	1.410	1.400	1.400	1.012	10,000
2022-05-24	1.400	1.400	1.400	1.400	1.012	0
2022-05-23	1.400	1.400	1.400	1.400	1.012	0
2022-05-20	1.410	1.410	1.390	1.400	1.012	8,000
2022-05-19	1.410	1.410	1.410	1.410	1.019	0
2022-05-18	1.400	1.410	1.400	1.410	1.019	10,000
2022-05-17	1.430	1.430	1.400	1.400	1.012	20,000
2022-05-16	1.430	1.430	1.430	1.430	1.034	0
2022-05-13	1.420	1.420	1.400	1.400	1.012	52,000
2022-05-12	1.440	1.440	1.430	1.430	1.034	30,000
2022-05-11	1.480	1.480	1.480	1.480	1.070	2,000
2022-05-10	1.440	1.440	1.440	1.440	1.041	14,000
2022-05-06	1.460	1.460	1.430	1.440	1.041	76,000
2022-05-05	1.480	1.480	1.480	1.480	1.070	0
2022-05-04	1.460	1.480	1.420	1.480	1.070	194,000
2022-05-03	1.440	1.500	1.430	1.490	1.077	20,000
2022-04-29	1.470	1.480	1.470	1.480	1.070	22,000
2022-04-28	1.430	1.480	1.420	1.480	1.070	44,000
2022-04-27	1.460	1.460	1.460	1.460	1.055	0
2022-04-26	1.470	1.500	1.450	1.460	1.055	318,000
2022-04-25	1.510	1.510	1.510	1.510	1.092	0
2022-04-22	1.500	1.510	1.500	1.510	1.092	16,000
2022-04-21	1.480	1.480	1.480	1.480	1.070	10,000
2022-04-20	1.520	1.520	1.500	1.500	1.084	230,000
2022-04-19	1.540	1.540	1.520	1.530	1.106	174,000
2022-04-14	1.560	1.570	1.550	1.550	1.120	62,000
2022-04-13	1.550	1.570	1.550	1.570	1.135	4,000
2022-04-12	1.550	1.550	1.550	1.550	1.120	0
2022-04-11	1.540	1.540	1.530	1.540	1.113	132,000
2022-04-08	1.550	1.560	1.550	1.560	1.128	108,000
2022-04-07	1.550	1.550	1.540	1.550	1.120	30,000
2022-04-06	1.560	1.560	1.560	1.560	1.128	74,000
2022-04-04	1.540	1.570	1.540	1.570	1.135	104,000
2022-04-01	1.530	1.530	1.530	1.530	1.106	10,000
2022-03-31	1.550	1.550	1.550	1.550	1.120	0
2022-03-30	1.550	1.550	1.550	1.550	1.120	64,000
2022-03-29	1.560	1.560	1.560	1.560	1.128	2,000
2022-03-28	1.540	1.540	1.540	1.540	1.113	20,000
2022-03-25	1.560	1.560	1.560	1.560	1.128	2,000
2022-03-24	1.580	1.580	1.580	1.580	1.142	0
2022-03-23	1.540	1.580	1.530	1.580	1.142	72,000
2022-03-22	1.560	1.580	1.560	1.580	1.142	58,000
2022-03-21	1.570	1.580	1.560	1.560	1.128	82,000
2022-03-18	1.580	1.580	1.580	1.580	1.142	0
2022-03-17	1.570	1.590	1.570	1.580	1.142	86,000
2022-03-16	1.460	1.590	1.460	1.590	1.149	156,000
2022-03-15	1.500	1.500	1.440	1.460	1.055	282,000
2022-03-14	1.530	1.530	1.500	1.500	1.084	150,000
2022-03-11	1.520	1.590	1.520	1.590	1.149	88,000
2022-03-10	1.520	1.570	1.520	1.570	1.135	46,000
2022-03-09	1.510	1.550	1.510	1.550	1.120	52,000
2022-03-08	1.500	1.530	1.500	1.520	1.099	154,200
2022-03-07	1.510	1.510	1.460	1.500	1.084	188,000
2022-03-04	1.520	1.550	1.520	1.520	1.099	56,000
2022-03-03	1.560	1.560	1.510	1.510	1.092	112,000
2022-03-02	1.530	1.530	1.530	1.530	1.106	0
2022-03-01	1.510	1.530	1.510	1.530	1.106	144,000

← NewerPage 19 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.