Suxin Joyful Life Svcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	6.610	6.610	6.610	6.610	5.188	0
2023-11-14	6.610	6.610	6.610	6.610	5.188	0
2023-11-13	6.610	6.610	6.610	6.610	5.188	0
2023-11-10	6.640	6.640	6.640	6.640	5.212	0
2023-11-09	6.640	6.640	6.640	6.640	5.212	0
2023-11-08	6.640	6.640	6.640	6.640	5.212	0
2023-11-07	6.640	6.640	6.640	6.640	5.212	0
2023-11-06	6.640	6.640	6.640	6.640	5.212	0
2023-11-03	6.640	6.640	6.640	6.640	5.212	0
2023-11-02	6.650	6.650	6.650	6.650	5.220	0
2023-11-01	6.650	6.650	6.650	6.650	5.220	0
2023-10-31	6.650	6.650	6.650	6.650	5.220	0
2023-10-30	6.650	6.650	6.650	6.650	5.220	0
2023-10-27	6.650	6.650	6.650	6.650	5.220	0
2023-10-26	6.650	6.650	6.650	6.650	5.220	0
2023-10-25	6.800	6.800	6.800	6.800	5.337	0
2023-10-24	6.360	6.830	6.360	6.830	5.361	1,000
2023-10-20	6.360	6.360	6.360	6.360	4.992	0
2023-10-19	6.360	6.360	6.360	6.360	4.992	0
2023-10-18	6.360	6.360	6.360	6.360	4.992	0
2023-10-17	5.900	6.380	5.900	6.380	5.008	3,000
2023-10-16	5.900	5.900	5.900	5.900	4.631	0
2023-10-13	5.900	5.900	5.900	5.900	4.631	0
2023-10-12	5.900	5.900	5.900	5.900	4.631	0
2023-10-11	5.900	5.900	5.900	5.900	4.631	0
2023-10-10	5.900	5.900	5.900	5.900	4.631	0
2023-10-09	5.900	5.900	5.900	5.900	4.631	0
2023-10-06	5.900	5.900	5.900	5.900	4.631	0
2023-10-05	5.900	5.900	5.900	5.900	4.631	0
2023-10-04	6.000	6.000	6.000	6.000	4.709	0
2023-10-03	6.800	6.800	6.800	6.800	5.337	0
2023-09-29	6.800	6.800	6.800	6.800	5.337	0
2023-09-28	6.800	6.800	6.800	6.800	5.337	500
2023-09-27	6.800	6.800	6.800	6.800	5.337	0
2023-09-26	6.800	6.800	6.800	6.800	5.337	0
2023-09-25	6.800	6.800	6.800	6.800	5.337	0
2023-09-22	6.800	6.800	6.800	6.800	5.337	0
2023-09-21	6.890	6.890	6.890	6.890	5.408	0
2023-09-20	6.990	6.990	6.990	6.990	5.486	500
2023-09-19	6.990	6.990	6.990	6.990	5.486	0
2023-09-18	7.000	7.000	7.000	7.000	5.494	0
2023-09-15	7.000	7.000	7.000	7.000	5.494	0
2023-09-14	7.000	7.000	7.000	7.000	5.494	0
2023-09-13	7.000	7.000	7.000	7.000	5.494	0
2023-09-12	7.000	7.000	7.000	7.000	5.494	0
2023-09-11	7.010	7.010	7.010	7.010	5.502	0
2023-09-07	7.010	7.010	7.010	7.010	5.502	500
2023-09-06	6.610	6.610	6.610	6.610	5.188	0
2023-09-05	6.610	6.610	6.610	6.610	5.188	0
2023-09-04	6.610	6.610	6.610	6.610	5.188	0
2023-08-31	6.190	6.610	6.190	6.610	5.188	7,000
2023-08-30	6.190	6.190	6.190	6.190	4.859	0
2023-08-29	6.190	6.190	6.190	6.190	4.859	0
2023-08-28	6.190	6.190	6.190	6.190	4.859	0
2023-08-25	6.190	6.190	6.190	6.190	4.859	0
2023-08-24	6.190	6.190	6.190	6.190	4.859	0
2023-08-23	6.190	6.190	6.190	6.190	4.859	0
2023-08-22	6.190	6.190	6.190	6.190	4.859	0
2023-08-21	6.190	6.190	6.190	6.190	4.859	0
2023-08-18	6.190	6.190	6.190	6.190	4.859	0

← NewerPage 13 of 18 · 1,022 trading daysOlder →

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.