Symphony Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.970	0.970	0.940	0.960	0.936	130,000
2022-05-26	0.990	0.990	0.940	0.960	0.936	290,000
2022-05-25	1.000	1.010	0.990	0.990	0.966	140,000
2022-05-24	0.990	1.000	0.990	1.000	0.975	70,000
2022-05-23	0.990	1.000	0.980	0.990	0.966	440,000
2022-05-20	0.990	1.000	0.980	0.990	0.966	230,000
2022-05-19	1.000	1.000	0.980	0.990	0.966	70,000
2022-05-18	0.990	1.000	0.970	0.990	0.966	410,000
2022-05-17	0.990	0.990	0.980	0.990	0.966	90,000
2022-05-16	0.990	0.990	0.980	0.980	0.956	430,000
2022-05-13	0.990	0.990	0.980	0.980	0.956	180,000
2022-05-12	0.990	1.000	0.970	0.980	0.956	150,000
2022-05-11	0.990	1.000	0.980	0.980	0.956	330,000
2022-05-10	0.990	1.000	0.990	0.990	0.966	250,000
2022-05-06	1.000	1.010	0.970	1.000	0.975	1,210,000
2022-05-05	1.000	1.010	1.000	1.010	0.985	170,000
2022-05-04	1.000	1.010	0.970	1.010	0.985	1,180,000
2022-05-03	0.990	1.010	0.960	1.010	0.985	480,000
2022-04-29	0.960	0.990	0.960	0.990	0.966	371,760
2022-04-28	0.990	0.990	0.950	0.960	0.936	400,000
2022-04-27	0.970	0.980	0.960	0.980	0.956	200,000
2022-04-26	1.000	1.000	0.960	0.990	0.966	1,630,000
2022-04-25	1.000	1.020	0.980	1.000	0.975	610,000
2022-04-22	1.080	1.080	0.980	1.020	0.995	1,400,000
2022-04-21	1.080	1.090	1.050	1.070	1.044	1,300,000
2022-04-20	1.070	1.080	1.050	1.070	1.044	1,520,000
2022-04-19	1.050	1.070	1.050	1.060	1.034	1,420,000
2022-04-14	1.040	1.050	1.020	1.050	1.024	1,395,000
2022-04-13	1.050	1.050	1.040	1.040	1.014	1,400,000
2022-04-12	1.050	1.070	1.040	1.050	1.024	3,140,000
2022-04-11	1.060	1.080	1.020	1.040	1.014	3,220,000
2022-04-08	1.070	1.100	1.060	1.060	1.034	4,260,000
2022-04-07	1.080	1.100	1.070	1.070	1.044	3,790,000
2022-04-06	1.080	1.120	1.070	1.080	1.053	4,008,115
2022-04-04	1.050	1.100	1.040	1.090	1.063	5,840,000
2022-04-01	1.040	1.060	1.040	1.050	1.024	3,450,000
2022-03-31	1.040	1.090	1.040	1.050	1.024	3,905,000
2022-03-30	1.020	1.050	1.010	1.050	1.024	4,390,000
2022-03-29	1.020	1.040	1.020	1.030	1.005	4,170,000
2022-03-28	1.010	1.030	1.000	1.030	1.005	4,240,000
2022-03-25	1.020	1.030	1.010	1.020	0.995	3,450,000
2022-03-24	1.020	1.050	1.020	1.030	1.005	3,670,000
2022-03-23	1.040	1.070	1.020	1.030	1.005	1,789,600
2022-03-22	1.030	1.050	1.030	1.050	1.024	1,030,000
2022-03-21	1.030	1.040	1.020	1.040	1.014	680,000
2022-03-18	0.970	1.030	0.960	1.030	1.005	1,480,000
2022-03-17	1.020	1.040	0.970	0.980	0.956	1,750,000
2022-03-16	0.980	1.040	0.980	1.020	0.995	2,110,000
2022-03-15	1.030	1.030	0.980	0.980	0.956	460,000
2022-03-14	1.050	1.060	1.020	1.040	1.014	610,000
2022-03-11	1.080	1.090	1.040	1.060	1.034	2,020,000
2022-03-10	1.060	1.080	1.050	1.080	1.053	1,370,000
2022-03-09	1.100	1.120	1.050	1.060	1.034	801,500
2022-03-08	1.120	1.140	1.080	1.100	1.073	1,170,000
2022-03-07	1.130	1.140	1.090	1.120	1.092	1,872,750
2022-03-04	1.110	1.140	1.110	1.120	1.092	2,015,000
2022-03-03	1.100	1.130	1.100	1.120	1.092	3,780,000
2022-03-02	1.100	1.120	1.090	1.100	1.073	2,130,000
2022-03-01	1.070	1.110	1.070	1.100	1.073	2,850,130
2022-02-28	1.050	1.070	1.050	1.070	1.044	1,000,000

← NewerPage 19 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0050 HKD
2025-08-07	0.0050 HKD
2024-08-06	0.0050 HKD
2023-06-27	0.0050 HKD
2022-06-29	0.0050 HKD
2021-06-29	0.0050 HKD
2020-06-16	0.0080 HKD
2019-06-18	0.0120 HKD

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