Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.395	0.395	0.390	0.390	0.390	242,000
2025-10-28	0.375	0.395	0.375	0.395	0.395	1,064,000
2025-10-27	0.365	0.380	0.365	0.380	0.380	476,000
2025-10-24	0.360	0.375	0.355	0.370	0.370	4,188,000
2025-10-23	0.385	0.385	0.355	0.360	0.360	1,950,000
2025-10-22	0.405	0.405	0.380	0.385	0.385	2,682,000
2025-10-21	0.405	0.410	0.395	0.405	0.405	1,816,000
2025-10-20	0.425	0.425	0.400	0.410	0.410	2,076,000
2025-10-17	0.395	0.415	0.385	0.415	0.415	5,712,000
2025-10-16	0.395	0.405	0.380	0.405	0.405	1,856,000
2025-10-15	0.400	0.405	0.390	0.400	0.400	2,118,000
2025-10-14	0.390	0.415	0.390	0.405	0.405	2,620,000
2025-10-13	0.400	0.400	0.385	0.400	0.400	1,928,000
2025-10-10	0.390	0.400	0.385	0.400	0.400	2,498,000
2025-10-09	0.390	0.400	0.385	0.395	0.395	2,116,000
2025-10-08	0.405	0.405	0.380	0.395	0.395	5,780,000
2025-10-06	0.400	0.420	0.395	0.405	0.405	5,262,000
2025-10-03	0.395	0.415	0.395	0.400	0.400	4,748,000
2025-10-02	0.395	0.405	0.380	0.400	0.400	5,752,000
2025-09-30	0.370	0.400	0.365	0.395	0.395	5,474,000
2025-09-29	0.385	0.385	0.365	0.380	0.380	2,404,000
2025-09-26	0.360	0.395	0.350	0.375	0.375	8,982,000
2025-09-25	0.360	0.360	0.345	0.360	0.360	1,450,000
2025-09-24	0.360	0.360	0.350	0.360	0.360	1,164,000
2025-09-23	0.380	0.380	0.355	0.365	0.365	2,316,000
2025-09-22	0.330	0.380	0.330	0.380	0.380	3,310,000
2025-09-19	0.335	0.340	0.330	0.340	0.340	766,000
2025-09-18	0.340	0.340	0.330	0.335	0.335	1,462,000
2025-09-17	0.340	0.340	0.335	0.340	0.340	930,000
2025-09-16	0.340	0.340	0.330	0.340	0.340	2,786,000
2025-09-15	0.345	0.345	0.340	0.340	0.340	1,574,000
2025-09-12	0.350	0.350	0.340	0.345	0.345	1,732,000
2025-09-11	0.345	0.345	0.345	0.345	0.345	974,000
2025-09-10	0.350	0.350	0.340	0.350	0.350	1,710,000
2025-09-09	0.350	0.350	0.340	0.350	0.350	1,818,000
2025-09-08	0.355	0.360	0.350	0.355	0.355	1,188,000
2025-09-05	0.345	0.345	0.345	0.345	0.345	1,294,000
2025-09-04	0.345	0.370	0.340	0.345	0.345	2,882,000
2025-09-03	0.345	0.345	0.340	0.340	0.340	1,054,000
2025-09-02	0.345	0.350	0.340	0.340	0.340	488,000
2025-09-01	0.350	0.350	0.345	0.345	0.345	2,392,000
2025-08-29	0.355	0.355	0.345	0.350	0.350	2,576,000
2025-08-28	0.360	0.360	0.350	0.350	0.350	3,146,000
2025-08-27	0.360	0.360	0.350	0.360	0.360	2,740,000
2025-08-26	0.360	0.365	0.350	0.360	0.360	2,336,000
2025-08-25	0.360	0.375	0.355	0.360	0.360	4,138,000
2025-08-22	0.355	0.360	0.355	0.360	0.360	482,000
2025-08-21	0.365	0.370	0.355	0.365	0.365	854,000
2025-08-20	0.370	0.375	0.360	0.365	0.365	1,972,000
2025-08-19	0.365	0.380	0.355	0.370	0.370	4,828,000
2025-08-18	0.355	0.365	0.345	0.365	0.365	2,528,000
2025-08-15	0.360	0.360	0.350	0.355	0.355	654,000
2025-08-14	0.360	0.360	0.355	0.360	0.360	832,000
2025-08-13	0.360	0.365	0.355	0.360	0.360	1,476,000
2025-08-12	0.360	0.365	0.355	0.365	0.365	122,000
2025-08-11	0.365	0.370	0.360	0.365	0.365	2,148,000
2025-08-08	0.370	0.375	0.365	0.370	0.370	1,624,000
2025-08-07	0.370	0.375	0.365	0.370	0.370	2,830,000
2025-08-06	0.375	0.380	0.365	0.375	0.375	3,532,000
2025-08-05	0.375	0.380	0.370	0.375	0.375	3,048,000

← NewerPage 5 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.