Suga International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.550	1.550	1.510	1.550	1.120	130,000
2022-02-25	1.520	1.550	1.520	1.550	1.120	8,000
2022-02-24	1.550	1.550	1.520	1.520	1.099	98,000
2022-02-23	1.560	1.560	1.560	1.560	1.128	0
2022-02-22	1.570	1.570	1.560	1.560	1.128	12,000
2022-02-21	1.560	1.560	1.540	1.550	1.120	46,000
2022-02-18	1.580	1.580	1.570	1.580	1.142	104,000
2022-02-17	1.570	1.600	1.570	1.600	1.157	24,000
2022-02-16	1.580	1.580	1.580	1.580	1.142	2,000
2022-02-15	1.580	1.580	1.580	1.580	1.142	50,000
2022-02-14	1.590	1.590	1.590	1.590	1.149	0
2022-02-11	1.590	1.590	1.590	1.590	1.149	0
2022-02-10	1.590	1.590	1.590	1.590	1.149	16,000
2022-02-09	1.600	1.600	1.600	1.600	1.157	100,000
2022-02-08	1.540	1.570	1.540	1.560	1.128	48,000
2022-02-07	1.550	1.550	1.550	1.550	1.120	2,000
2022-02-04	1.580	1.580	1.550	1.550	1.120	32,000
2022-01-31	1.580	1.580	1.580	1.580	1.142	46,000
2022-01-28	1.550	1.590	1.550	1.570	1.135	124,000
2022-01-27	1.570	1.570	1.550	1.550	1.120	168,000
2022-01-26	1.570	1.590	1.570	1.590	1.149	58,000
2022-01-25	1.590	1.590	1.590	1.590	1.149	0
2022-01-24	1.580	1.590	1.580	1.590	1.149	32,000
2022-01-21	1.600	1.600	1.600	1.600	1.157	10,000
2022-01-20	1.600	1.600	1.600	1.600	1.157	10,000
2022-01-19	1.610	1.610	1.610	1.610	1.164	0
2022-01-18	1.610	1.610	1.610	1.610	1.164	0
2022-01-17	1.560	1.610	1.560	1.610	1.164	70,000
2022-01-14	1.590	1.590	1.560	1.570	1.135	92,000
2022-01-13	1.600	1.600	1.600	1.600	1.157	0
2022-01-12	1.590	1.600	1.590	1.600	1.157	130,000
2022-01-11	1.650	1.650	1.650	1.650	1.193	2,000
2022-01-10	1.570	1.590	1.570	1.590	1.149	22,000
2022-01-07	1.560	1.580	1.560	1.560	1.128	134,000
2022-01-06	1.560	1.570	1.540	1.550	1.120	194,000
2022-01-05	1.590	1.610	1.570	1.570	1.135	348,000
2022-01-04	1.600	1.600	1.600	1.600	1.157	20,000
2022-01-03	1.600	1.620	1.600	1.620	1.171	100,000
2021-12-31	1.600	1.620	1.600	1.620	1.171	220,000
2021-12-30	1.600	1.600	1.600	1.600	1.157	0
2021-12-29	1.580	1.600	1.580	1.600	1.157	46,000
2021-12-28	1.550	1.600	1.550	1.600	1.157	162,200
2021-12-24	1.560	1.590	1.560	1.590	1.149	50,000
2021-12-23	1.600	1.600	1.600	1.600	1.157	0
2021-12-22	1.600	1.600	1.600	1.600	1.157	4,000
2021-12-21	1.600	1.600	1.600	1.600	1.157	0
2021-12-20	1.560	1.630	1.550	1.600	1.157	270,000
2021-12-17	1.630	1.650	1.600	1.600	1.157	142,000
2021-12-16	1.610	1.630	1.610	1.630	1.178	118,000
2021-12-15	1.630	1.630	1.620	1.620	1.171	96,000
2021-12-14	1.650	1.650	1.640	1.640	1.186	206,000
2021-12-13	1.690	1.730	1.680	1.680	1.214	222,000
2021-12-10	1.700	1.720	1.700	1.700	1.229	32,000
2021-12-09	1.710	1.730	1.710	1.730	1.251	12,000
2021-12-08	1.760	1.780	1.750	1.770	1.236	144,000
2021-12-07	1.780	1.780	1.750	1.780	1.243	46,000
2021-12-06	1.780	1.780	1.740	1.750	1.222	242,000
2021-12-03	1.790	1.790	1.770	1.780	1.243	78,000
2021-12-02	1.790	1.790	1.770	1.780	1.243	312,000
2021-12-01	1.770	1.780	1.770	1.780	1.243	258,000

← NewerPage 20 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.