Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 6.380 | 6.380 | 6.380 | 6.380 | 5.008 | 0 |
| 2024-02-08 | 6.380 | 6.380 | 6.380 | 6.380 | 5.008 | 0 |
| 2024-02-07 | 6.030 | 6.030 | 6.030 | 6.030 | 4.733 | 0 |
| 2024-02-06 | 6.030 | 6.030 | 6.030 | 6.030 | 4.733 | 0 |
| 2024-02-05 | 6.030 | 6.030 | 6.030 | 6.030 | 4.733 | 0 |
| 2024-02-02 | 6.030 | 6.030 | 6.030 | 6.030 | 4.733 | 0 |
| 2024-02-01 | 6.010 | 6.030 | 5.900 | 6.030 | 4.733 | 1,000 |
| 2024-01-31 | 5.520 | 5.520 | 5.520 | 5.520 | 4.333 | 0 |
| 2024-01-30 | 5.010 | 5.520 | 5.010 | 5.520 | 4.333 | 1,000 |
| 2024-01-29 | 4.300 | 5.010 | 4.300 | 5.010 | 3.932 | 11,500 |
| 2024-01-26 | 4.350 | 4.350 | 4.300 | 4.300 | 3.375 | 2,000 |
| 2024-01-25 | 4.990 | 4.990 | 4.990 | 4.990 | 3.917 | 0 |
| 2024-01-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.160 | 0 |
| 2024-01-23 | 5.600 | 5.600 | 5.600 | 5.600 | 4.395 | 0 |
| 2024-01-22 | 5.800 | 5.800 | 5.790 | 5.790 | 4.545 | 500 |
| 2024-01-19 | 6.500 | 6.500 | 6.500 | 6.500 | 5.102 | 0 |
| 2024-01-18 | 6.650 | 6.650 | 6.650 | 6.650 | 5.220 | 0 |
| 2024-01-17 | 6.650 | 6.650 | 6.650 | 6.650 | 5.220 | 0 |
| 2024-01-16 | 6.740 | 6.740 | 6.740 | 6.740 | 5.290 | 0 |
| 2024-01-15 | 6.750 | 6.750 | 6.750 | 6.750 | 5.298 | 0 |
| 2024-01-12 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-01-11 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-01-10 | 7.000 | 7.000 | 7.000 | 7.000 | 5.494 | 0 |
| 2024-01-09 | 7.000 | 7.000 | 7.000 | 7.000 | 5.494 | 0 |
| 2024-01-08 | 7.000 | 7.000 | 7.000 | 7.000 | 5.494 | 0 |
| 2024-01-05 | 7.000 | 7.000 | 7.000 | 7.000 | 5.494 | 0 |
| 2024-01-04 | 7.000 | 7.000 | 7.000 | 7.000 | 5.494 | 0 |
| 2024-01-03 | 7.080 | 7.080 | 7.080 | 7.080 | 5.557 | 0 |
| 2024-01-02 | 7.080 | 7.080 | 7.080 | 7.080 | 5.557 | 0 |
| 2023-12-29 | 6.450 | 7.080 | 6.450 | 7.080 | 5.557 | 4,000 |
| 2023-12-28 | 5.870 | 6.520 | 5.870 | 6.520 | 5.118 | 5,500 |
| 2023-12-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.631 | 0 |
| 2023-12-22 | 5.900 | 5.900 | 5.900 | 5.900 | 4.631 | 0 |
| 2023-12-21 | 5.900 | 5.900 | 5.900 | 5.900 | 4.631 | 0 |
| 2023-12-20 | 5.900 | 5.900 | 5.900 | 5.900 | 4.631 | 0 |
| 2023-12-19 | 5.950 | 5.950 | 5.950 | 5.950 | 4.670 | 0 |
| 2023-12-18 | 5.950 | 5.950 | 5.950 | 5.950 | 4.670 | 0 |
| 2023-12-15 | 5.960 | 5.960 | 5.960 | 5.960 | 4.678 | 0 |
| 2023-12-14 | 5.980 | 5.980 | 5.980 | 5.980 | 4.694 | 0 |
| 2023-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.709 | 0 |
| 2023-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 4.709 | 0 |
| 2023-12-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.709 | 0 |
| 2023-12-08 | 6.000 | 6.000 | 6.000 | 6.000 | 4.709 | 0 |
| 2023-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 4.709 | 0 |
| 2023-12-06 | 6.240 | 6.240 | 6.240 | 6.240 | 4.898 | 0 |
| 2023-12-05 | 6.250 | 6.250 | 6.250 | 6.250 | 4.906 | 0 |
| 2023-12-04 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-12-01 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-30 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-29 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-28 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-27 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-24 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-23 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-22 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-21 | 6.290 | 6.290 | 6.290 | 6.290 | 4.937 | 0 |
| 2023-11-20 | 6.300 | 6.300 | 6.300 | 6.300 | 4.945 | 0 |
| 2023-11-17 | 6.300 | 6.300 | 6.300 | 6.300 | 4.945 | 0 |
| 2023-11-16 | 6.300 | 6.300 | 6.300 | 6.300 | 4.945 | 0 |
| 2023-11-15 | 6.610 | 6.610 | 6.610 | 6.610 | 5.188 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.4114 HKD |
| 2025-06-17 | 0.3902 HKD |
| 2024-06-18 | 0.3694 HKD |
| 2023-06-19 | 0.1943 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.