Synergy Group Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.375	0.375	0.370	0.375	0.375	2,300,000
2025-08-01	0.375	0.380	0.370	0.380	0.380	3,604,000
2025-07-31	0.370	0.375	0.370	0.375	0.375	2,008,000
2025-07-30	0.370	0.375	0.370	0.375	0.375	2,726,000
2025-07-29	0.370	0.375	0.365	0.375	0.375	3,124,000
2025-07-28	0.375	0.375	0.365	0.375	0.375	2,862,000
2025-07-25	0.375	0.375	0.370	0.375	0.375	2,370,000
2025-07-24	0.375	0.380	0.370	0.380	0.380	3,620,000
2025-07-23	0.380	0.380	0.370	0.375	0.375	2,908,000
2025-07-22	0.380	0.380	0.370	0.380	0.380	2,728,000
2025-07-21	0.375	0.385	0.370	0.375	0.375	3,166,000
2025-07-18	0.370	0.380	0.365	0.380	0.380	2,986,000
2025-07-17	0.370	0.380	0.365	0.370	0.370	3,742,000
2025-07-16	0.375	0.380	0.370	0.370	0.370	2,158,000
2025-07-15	0.375	0.380	0.365	0.375	0.375	3,458,000
2025-07-14	0.375	0.380	0.365	0.375	0.375	2,698,000
2025-07-11	0.380	0.385	0.370	0.370	0.370	2,916,000
2025-07-10	0.380	0.385	0.375	0.380	0.380	1,924,000
2025-07-09	0.380	0.390	0.370	0.375	0.375	2,680,000
2025-07-08	0.385	0.390	0.375	0.375	0.375	3,114,000
2025-07-07	0.390	0.400	0.380	0.385	0.385	2,872,000
2025-07-04	0.405	0.405	0.395	0.395	0.395	3,386,000
2025-07-03	0.390	0.415	0.390	0.400	0.400	5,008,000
2025-07-02	0.385	0.390	0.375	0.390	0.390	2,730,000
2025-06-30	0.395	0.400	0.385	0.390	0.390	2,628,000
2025-06-27	0.390	0.395	0.385	0.395	0.395	3,412,000
2025-06-26	0.385	0.390	0.380	0.385	0.385	3,124,000
2025-06-25	0.390	0.390	0.380	0.385	0.385	3,018,000
2025-06-24	0.410	0.410	0.390	0.395	0.395	4,016,000
2025-06-23	0.400	0.410	0.380	0.410	0.410	4,202,000
2025-06-20	0.375	0.385	0.370	0.385	0.385	456,000
2025-06-19	0.375	0.385	0.370	0.370	0.370	372,000
2025-06-18	0.385	0.385	0.375	0.385	0.385	158,000
2025-06-17	0.375	0.385	0.375	0.385	0.385	432,000
2025-06-16	0.400	0.400	0.375	0.385	0.385	1,014,000
2025-06-13	0.395	0.415	0.390	0.400	0.400	796,000
2025-06-12	0.380	0.400	0.380	0.395	0.395	650,000
2025-06-11	0.400	0.400	0.385	0.390	0.390	1,254,000
2025-06-10	0.370	0.420	0.370	0.405	0.405	5,836,000
2025-06-09	0.365	0.370	0.360	0.365	0.365	906,000
2025-06-06	0.375	0.375	0.360	0.365	0.365	308,000
2025-06-05	0.360	0.375	0.360	0.375	0.375	262,000
2025-06-04	0.365	0.375	0.365	0.370	0.370	3,212,000
2025-06-03	0.380	0.380	0.365	0.375	0.375	800,000
2025-06-02	0.370	0.385	0.365	0.380	0.380	3,310,000
2025-05-30	0.370	0.375	0.365	0.370	0.370	2,878,000
2025-05-29	0.380	0.380	0.370	0.370	0.370	4,414,000
2025-05-28	0.395	0.395	0.380	0.385	0.385	2,638,000
2025-05-27	0.400	0.410	0.395	0.400	0.400	3,078,000
2025-05-26	0.395	0.410	0.395	0.400	0.400	3,302,000
2025-05-23	0.405	0.405	0.390	0.400	0.400	4,608,000
2025-05-22	0.380	0.395	0.375	0.395	0.395	3,058,000
2025-05-21	0.380	0.390	0.375	0.390	0.390	2,816,000
2025-05-20	0.365	0.390	0.365	0.385	0.385	3,476,000
2025-05-19	0.365	0.370	0.360	0.365	0.365	2,868,000
2025-05-16	0.370	0.370	0.365	0.370	0.370	2,870,000
2025-05-15	0.370	0.375	0.365	0.375	0.375	3,432,000
2025-05-14	0.375	0.375	0.360	0.370	0.370	3,000,000
2025-05-13	0.355	0.380	0.350	0.375	0.375	3,210,000
2025-05-12	0.385	0.395	0.355	0.360	0.360	4,196,000

← NewerPage 6 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.