Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.370	0.380	0.355	0.380	0.380	634,000
2026-04-28	0.345	0.385	0.330	0.385	0.385	970,000
2026-04-27	0.370	0.370	0.300	0.330	0.330	3,926,000
2026-04-24	0.360	0.370	0.360	0.370	0.370	658,000
2026-04-23	0.355	0.360	0.350	0.360	0.360	310,000
2026-04-22	0.355	0.355	0.350	0.355	0.355	446,000
2026-04-21	0.360	0.360	0.350	0.355	0.355	394,000
2026-04-20	0.365	0.365	0.350	0.355	0.355	262,000
2026-04-17	0.360	0.370	0.355	0.360	0.360	936,000
2026-04-16	0.365	0.365	0.355	0.360	0.360	30,000
2026-04-15	0.360	0.370	0.360	0.365	0.365	616,000
2026-04-14	0.370	0.370	0.360	0.360	0.360	246,000
2026-04-13	0.380	0.380	0.355	0.370	0.370	946,000
2026-04-10	0.385	0.385	0.370	0.380	0.380	226,000
2026-04-09	0.380	0.380	0.370	0.380	0.380	1,388,000
2026-04-08	0.380	0.385	0.375	0.385	0.385	64,000
2026-04-02	0.385	0.390	0.370	0.380	0.380	1,718,000
2026-04-01	0.380	0.390	0.375	0.390	0.390	308,000
2026-03-31	0.385	0.390	0.375	0.385	0.385	176,000
2026-03-30	0.390	0.390	0.385	0.390	0.390	306,000
2026-03-27	0.410	0.410	0.385	0.390	0.390	1,556,000
2026-03-26	0.380	0.415	0.380	0.410	0.410	5,986,000
2026-03-25	0.375	0.380	0.375	0.380	0.380	3,002,000
2026-03-24	0.375	0.385	0.375	0.380	0.380	2,488,000
2026-03-23	0.375	0.375	0.345	0.370	0.370	3,316,000
2026-03-20	0.375	0.375	0.365	0.370	0.370	242,000
2026-03-19	0.380	0.380	0.375	0.380	0.380	72,000
2026-03-18	0.380	0.380	0.380	0.380	0.380	42,000
2026-03-17	0.375	0.380	0.360	0.380	0.380	2,070,000
2026-03-16	0.380	0.380	0.360	0.380	0.380	270,000
2026-03-13	0.365	0.375	0.360	0.375	0.375	162,000
2026-03-12	0.365	0.365	0.350	0.365	0.365	458,000
2026-03-11	0.370	0.375	0.360	0.365	0.365	1,450,000
2026-03-10	0.385	0.390	0.370	0.385	0.385	566,000
2026-03-09	0.390	0.400	0.380	0.385	0.385	1,024,000
2026-03-06	0.375	0.390	0.365	0.390	0.390	1,434,000
2026-03-05	0.370	0.380	0.370	0.380	0.380	1,238,000
2026-03-04	0.385	0.390	0.365	0.380	0.380	774,000
2026-03-03	0.385	0.390	0.365	0.390	0.390	2,050,000
2026-03-02	0.380	0.385	0.370	0.370	0.370	992,000
2026-02-27	0.375	0.400	0.365	0.395	0.395	2,254,000
2026-02-26	0.390	0.390	0.370	0.385	0.385	1,040,000
2026-02-25	0.395	0.405	0.380	0.390	0.390	3,734,000
2026-02-24	0.405	0.405	0.370	0.395	0.395	3,986,000
2026-02-23	0.380	0.405	0.375	0.395	0.395	4,326,000
2026-02-20	0.375	0.380	0.365	0.380	0.380	1,042,000
2026-02-16	0.340	0.380	0.325	0.380	0.380	4,544,000
2026-02-13	0.345	0.355	0.335	0.350	0.350	4,344,000
2026-02-12	0.360	0.360	0.315	0.345	0.345	3,618,000
2026-02-11	0.290	0.365	0.280	0.355	0.355	7,880,000
2026-02-10	0.247	0.290	0.247	0.290	0.290	4,584,000
2026-02-09	0.250	0.255	0.242	0.247	0.247	424,000
2026-02-06	0.248	0.255	0.246	0.255	0.255	638,000
2026-02-05	0.260	0.265	0.247	0.247	0.247	2,524,000
2026-02-04	0.260	0.265	0.260	0.265	0.265	12,000
2026-02-03	0.260	0.265	0.255	0.265	0.265	420,000
2026-02-02	0.265	0.265	0.255	0.260	0.260	176,000
2026-01-30	0.265	0.270	0.260	0.260	0.260	7,410,000
2026-01-29	0.260	0.270	0.260	0.260	0.260	768,000
2026-01-28	0.255	0.270	0.255	0.270	0.270	802,000

← NewerPage 3 of 21 · 1,233 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.