Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.275	0.285	0.275	0.285	0.285	312,000
2026-10-20	0.280	0.285	0.275	0.285	0.285	1,534,000
2026-10-16	0.260	0.285	0.255	0.285	0.285	2,742,000
2026-10-15	0.275	0.280	0.270	0.270	0.270	3,468,000
2026-10-14	0.280	0.285	0.275	0.280	0.280	476,000
2026-10-13	0.285	0.285	0.280	0.285	0.285	194,000
2026-10-12	0.285	0.285	0.280	0.285	0.285	1,016,000
2026-10-09	0.280	0.300	0.280	0.295	0.295	994,000
2026-10-08	0.280	0.285	0.280	0.280	0.280	642,000
2026-10-07	0.285	0.290	0.280	0.285	0.285	2,252,000
2026-10-06	0.290	0.290	0.280	0.285	0.285	890,000
2026-10-05	0.295	0.300	0.290	0.295	0.295	730,000
2026-10-02	0.305	0.305	0.290	0.295	0.295	2,770,000
2026-09-30	0.295	0.320	0.280	0.315	0.315	6,550,000
2026-09-29	0.290	0.295	0.290	0.290	0.290	534,000
2026-09-28	0.310	0.310	0.290	0.290	0.290	878,000
2026-09-25	0.280	0.345	0.280	0.310	0.310	1,398,000
2026-09-24	0.295	0.295	0.280	0.280	0.280	1,030,000
2026-09-23	0.295	0.305	0.290	0.305	0.305	852,000
2026-09-22	0.300	0.300	0.295	0.295	0.295	656,000
2026-09-21	0.310	0.310	0.300	0.305	0.305	1,164,000
2026-09-18	0.295	0.315	0.290	0.315	0.315	2,272,000
2026-09-17	0.295	0.300	0.290	0.295	0.295	952,000
2026-09-16	0.300	0.305	0.290	0.305	0.305	2,326,000
2026-09-15	0.305	0.310	0.300	0.305	0.305	248,000
2026-09-14	0.310	0.310	0.300	0.305	0.305	196,000
2026-09-11	0.310	0.310	0.300	0.310	0.310	518,000
2026-09-10	0.315	0.315	0.305	0.315	0.315	508,000
2026-09-09	0.315	0.320	0.315	0.320	0.320	262,000
2026-09-08	0.310	0.325	0.305	0.325	0.325	890,000
2026-09-07	0.310	0.320	0.310	0.320	0.320	150,000
2026-09-04	0.320	0.320	0.310	0.320	0.320	150,000
2026-09-03	0.325	0.330	0.320	0.320	0.320	244,000
2026-09-02	0.320	0.325	0.320	0.325	0.325	252,000
2026-09-01	0.340	0.340	0.325	0.330	0.330	764,000
2026-08-31	0.330	0.350	0.330	0.350	0.350	252,000
2026-08-28	0.330	0.330	0.320	0.330	0.330	210,000
2026-08-27	0.320	0.345	0.320	0.340	0.340	228,000
2026-08-26	0.345	0.350	0.325	0.325	0.325	566,000
2026-08-25	0.345	0.350	0.330	0.345	0.345	156,000
2026-08-24	0.350	0.350	0.330	0.345	0.345	860,000
2026-08-21	0.305	0.350	0.300	0.345	0.345	18,576,000
2026-08-20	0.340	0.340	0.310	0.310	0.310	866,000
2026-08-19	0.330	0.355	0.320	0.350	0.350	828,000
2026-08-18	0.310	0.350	0.305	0.335	0.335	1,896,000
2026-08-17	0.330	0.330	0.310	0.310	0.310	3,154,000
2026-08-14	0.330	0.350	0.310	0.340	0.340	1,184,000
2026-08-13	0.325	0.330	0.320	0.330	0.330	612,000
2026-08-12	0.350	0.350	0.325	0.325	0.325	5,322,000
2026-08-11	0.340	0.360	0.330	0.360	0.360	12,750,000
2026-08-10	0.345	0.360	0.335	0.360	0.360	432,000
2026-08-07	0.345	0.345	0.330	0.345	0.345	298,000
2026-08-06	0.340	0.340	0.325	0.335	0.335	302,000
2026-08-05	0.350	0.355	0.335	0.340	0.340	284,000
2026-08-04	0.345	0.360	0.340	0.345	0.345	556,000
2026-08-03	0.350	0.350	0.340	0.350	0.350	38,000
2026-07-31	0.340	0.360	0.340	0.360	0.360	564,000
2026-07-30	0.345	0.345	0.345	0.345	0.345	50,000
2026-07-29	0.355	0.355	0.330	0.345	0.345	2,302,000
2026-07-28	0.345	0.360	0.340	0.360	0.360	136,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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