Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.330	0.365	0.325	0.355	0.355	3,270,000
2026-07-24	0.325	0.340	0.320	0.340	0.340	90,000
2026-07-23	0.340	0.345	0.340	0.345	0.345	84,000
2026-07-22	0.340	0.360	0.340	0.340	0.340	250,000
2026-07-21	0.330	0.345	0.315	0.330	0.330	476,000
2026-07-20	0.340	0.350	0.315	0.350	0.350	266,000
2026-07-17	0.330	0.350	0.325	0.330	0.330	602,000
2026-07-16	0.360	0.360	0.340	0.350	0.350	234,000
2026-07-15	0.360	0.360	0.350	0.355	0.355	48,000
2026-07-14	0.340	0.350	0.340	0.350	0.350	54,000
2026-07-13	0.345	0.345	0.340	0.345	0.345	50,000
2026-07-10	0.345	0.360	0.340	0.355	0.355	238,000
2026-07-09	0.360	0.365	0.355	0.355	0.355	176,000
2026-07-08	0.355	0.360	0.350	0.355	0.355	436,000
2026-07-07	0.360	0.365	0.355	0.360	0.360	866,000
2026-07-06	0.360	0.370	0.360	0.370	0.370	152,000
2026-07-03	0.360	0.370	0.360	0.370	0.370	4,302,000
2026-07-02	0.365	0.365	0.360	0.365	0.365	2,506,000
2026-06-30	0.340	0.370	0.325	0.365	0.365	3,578,000
2026-06-29	0.345	0.355	0.325	0.330	0.330	442,000
2026-06-26	0.330	0.335	0.330	0.330	0.330	4,000
2026-06-25	0.335	0.335	0.330	0.330	0.330	134,000
2026-06-24	0.340	0.340	0.340	0.340	0.340	2,000
2026-06-23	0.310	0.335	0.305	0.335	0.335	118,000
2026-06-22	0.355	0.355	0.355	0.355	0.355	0
2026-06-18	0.355	0.355	0.355	0.355	0.355	12,000
2026-06-17	0.370	0.370	0.350	0.350	0.350	20,000
2026-06-16	0.350	0.355	0.345	0.345	0.345	506,000
2026-06-15	0.325	0.335	0.325	0.330	0.330	356,000
2026-06-12	0.325	0.330	0.315	0.325	0.325	346,000
2026-06-11	0.325	0.325	0.310	0.320	0.320	356,000
2026-06-10	0.320	0.350	0.315	0.345	0.345	862,000
2026-06-09	0.340	0.340	0.340	0.340	0.340	94,000
2026-06-08	0.335	0.335	0.335	0.335	0.335	2,000
2026-06-05	0.335	0.335	0.325	0.335	0.335	24,000
2026-06-04	0.330	0.330	0.330	0.330	0.330	54,000
2026-06-03	0.335	0.345	0.320	0.335	0.335	630,000
2026-06-02	0.350	0.350	0.335	0.345	0.345	178,000
2026-06-01	0.360	0.360	0.340	0.340	0.340	650,000
2026-05-29	0.350	0.375	0.345	0.360	0.360	840,000
2026-05-28	0.355	0.355	0.355	0.355	0.355	2,000
2026-05-27	0.360	0.360	0.340	0.355	0.355	142,000
2026-05-26	0.360	0.360	0.360	0.360	0.360	2,000
2026-05-22	0.360	0.360	0.350	0.355	0.355	72,000
2026-05-21	0.375	0.375	0.345	0.355	0.355	546,000
2026-05-20	0.375	0.375	0.365	0.365	0.365	304,000
2026-05-19	0.370	0.370	0.365	0.365	0.365	64,000
2026-05-18	0.355	0.380	0.350	0.375	0.375	284,000
2026-05-15	0.365	0.375	0.355	0.355	0.355	752,000
2026-05-14	0.380	0.380	0.360	0.380	0.380	224,000
2026-05-13	0.380	0.380	0.375	0.380	0.380	290,000
2026-05-12	0.380	0.380	0.365	0.375	0.375	958,000
2026-05-11	0.375	0.390	0.370	0.370	0.370	1,074,000
2026-05-08	0.365	0.400	0.360	0.400	0.400	1,746,000
2026-05-07	0.370	0.380	0.360	0.365	0.365	608,000
2026-05-06	0.390	0.390	0.370	0.385	0.385	62,000
2026-05-05	0.390	0.390	0.375	0.385	0.385	344,000
2026-05-04	0.390	0.390	0.370	0.390	0.390	534,000
2026-04-30	0.365	0.395	0.355	0.395	0.395	2,866,000
2026-04-29	0.370	0.380	0.355	0.380	0.380	634,000

← NewerPage 2 of 5 · 246 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.