Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.275	0.280	0.260	0.260	0.260	1,758,000
2026-01-23	0.285	0.290	0.270	0.275	0.275	1,472,000
2026-01-22	0.285	0.290	0.265	0.285	0.285	4,540,000
2026-01-21	0.250	0.275	0.250	0.270	0.270	4,602,000
2026-01-20	0.250	0.255	0.249	0.255	0.255	1,702,000
2026-01-19	0.250	0.255	0.245	0.255	0.255	2,998,000
2026-01-16	0.255	0.260	0.250	0.255	0.255	982,000
2026-01-15	0.255	0.260	0.250	0.255	0.255	824,000
2026-01-14	0.265	0.265	0.260	0.260	0.260	342,000
2026-01-13	0.260	0.265	0.255	0.265	0.265	370,000
2026-01-12	0.265	0.270	0.260	0.270	0.270	238,000
2026-01-09	0.275	0.280	0.270	0.270	0.270	910,000
2026-01-08	0.280	0.290	0.280	0.285	0.285	310,000
2026-01-07	0.265	0.280	0.265	0.280	0.280	834,000
2026-01-06	0.285	0.285	0.270	0.275	0.275	1,610,000
2026-01-05	0.290	0.290	0.285	0.290	0.290	348,000
2026-01-02	0.285	0.290	0.275	0.290	0.290	1,654,000
2025-12-31	0.295	0.295	0.290	0.295	0.295	398,000
2025-12-30	0.295	0.300	0.295	0.300	0.300	52,460
2025-12-29	0.305	0.305	0.295	0.300	0.300	408,000
2025-12-24	0.300	0.300	0.300	0.300	0.300	202,000
2025-12-23	0.300	0.300	0.300	0.300	0.300	1,364,000
2025-12-22	0.295	0.305	0.295	0.305	0.305	2,402,000
2025-12-19	0.300	0.300	0.295	0.300	0.300	248,000
2025-12-18	0.300	0.305	0.295	0.305	0.305	1,004,000
2025-12-17	0.305	0.305	0.300	0.305	0.305	584,000
2025-12-16	0.300	0.310	0.300	0.310	0.310	976,000
2025-12-15	0.310	0.320	0.305	0.310	0.310	988,000
2025-12-12	0.330	0.335	0.320	0.320	0.320	1,074,000
2025-12-11	0.300	0.335	0.290	0.335	0.335	2,648,000
2025-12-10	0.310	0.310	0.300	0.305	0.305	1,074,000
2025-12-09	0.305	0.315	0.305	0.315	0.315	1,360,000
2025-12-08	0.315	0.315	0.310	0.315	0.315	938,000
2025-12-05	0.320	0.320	0.310	0.315	0.315	2,024,000
2025-12-04	0.320	0.330	0.315	0.330	0.330	1,306,000
2025-12-03	0.325	0.330	0.320	0.330	0.330	1,276,000
2025-12-02	0.330	0.335	0.320	0.325	0.325	1,650,000
2025-12-01	0.320	0.325	0.320	0.325	0.325	470,000
2025-11-28	0.330	0.330	0.310	0.325	0.325	1,980,000
2025-11-27	0.330	0.330	0.325	0.330	0.330	1,542,000
2025-11-26	0.340	0.340	0.325	0.330	0.330	1,894,000
2025-11-25	0.320	0.335	0.315	0.335	0.335	3,677,852
2025-11-24	0.335	0.340	0.320	0.320	0.320	1,426,000
2025-11-21	0.340	0.340	0.330	0.335	0.335	1,578,000
2025-11-20	0.350	0.355	0.340	0.345	0.345	534,000
2025-11-19	0.340	0.360	0.335	0.345	0.345	1,236,000
2025-11-18	0.340	0.355	0.335	0.345	0.345	3,252,000
2025-11-17	0.360	0.360	0.340	0.340	0.340	2,630,000
2025-11-14	0.335	0.360	0.330	0.360	0.360	4,940,000
2025-11-13	0.340	0.340	0.335	0.335	0.335	2,508,000
2025-11-12	0.340	0.350	0.340	0.345	0.345	600,000
2025-11-11	0.360	0.365	0.335	0.340	0.340	2,022,000
2025-11-10	0.350	0.365	0.335	0.360	0.360	1,426,000
2025-11-07	0.365	0.370	0.350	0.350	0.350	1,982,000
2025-11-06	0.365	0.370	0.355	0.370	0.370	404,000
2025-11-05	0.360	0.370	0.355	0.370	0.370	1,074,000
2025-11-04	0.380	0.385	0.355	0.365	0.365	1,030,000
2025-11-03	0.395	0.395	0.370	0.385	0.385	1,048,000
2025-10-31	0.390	0.395	0.380	0.395	0.395	470,000
2025-10-30	0.395	0.395	0.390	0.390	0.390	242,000

← NewerPage 4 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.