Suxin Joyful Life Svcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.270	4.270	4.270	4.270	4.270	0
2026-07-23	4.270	4.270	4.270	4.270	4.270	0
2026-07-22	4.270	4.270	4.270	4.270	4.270	0
2026-07-21	4.270	4.270	4.270	4.270	4.270	0
2026-07-20	4.270	4.270	4.270	4.270	4.270	0
2026-07-17	4.270	4.270	4.270	4.270	4.270	0
2026-07-16	4.270	4.270	4.270	4.270	4.270	500
2026-07-15	4.270	4.270	4.270	4.270	4.270	0
2026-07-14	4.270	4.270	4.270	4.270	4.270	0
2026-07-13	4.270	4.270	4.270	4.270	4.270	0
2026-07-10	4.270	4.270	4.270	4.270	4.270	500
2026-07-09	4.270	4.270	4.270	4.270	4.270	500
2026-07-08	4.270	4.270	4.270	4.270	4.270	0
2026-07-07	4.270	4.270	4.270	4.270	4.270	0
2026-07-06	4.280	4.280	4.270	4.270	4.270	1,000
2026-07-03	4.280	4.280	4.280	4.280	4.280	500
2026-07-02	4.270	4.270	4.270	4.270	4.270	0
2026-06-30	4.270	4.270	4.270	4.270	4.270	0
2026-06-29	4.270	4.270	4.270	4.270	4.270	1,000
2026-06-26	4.270	4.270	4.270	4.270	4.270	0
2026-06-25	4.270	4.270	4.270	4.270	4.270	0
2026-06-24	4.270	4.270	4.270	4.270	4.270	2,000
2026-06-23	4.270	4.270	4.270	4.270	4.270	0
2026-06-22	4.280	4.280	4.270	4.270	4.270	2,000
2026-06-18	4.680	4.680	4.680	4.680	4.229	0
2026-06-17	4.650	4.680	4.650	4.680	4.229	1,000
2026-06-16	4.660	4.660	4.660	4.660	4.211	0
2026-06-15	4.660	4.660	4.660	4.660	4.211	0
2026-06-12	4.650	4.650	4.650	4.650	4.202	0
2026-06-11	4.650	4.650	4.650	4.650	4.202	0
2026-06-10	4.650	4.650	4.650	4.650	4.202	2,500
2026-06-09	4.750	4.750	4.750	4.750	4.292	0
2026-06-08	4.750	4.750	4.750	4.750	4.292	0
2026-06-05	4.750	4.750	4.750	4.750	4.292	0
2026-06-04	4.750	4.750	4.750	4.750	4.292	0
2026-06-03	4.750	4.750	4.750	4.750	4.292	0
2026-06-02	4.750	4.750	4.750	4.750	4.292	0
2026-06-01	4.750	4.750	4.750	4.750	4.292	0
2026-05-29	4.750	4.750	4.750	4.750	4.292	0
2026-05-28	4.750	4.750	4.750	4.750	4.292	0
2026-05-27	4.750	4.750	4.750	4.750	4.292	0
2026-05-26	4.750	4.750	4.750	4.750	4.292	0
2026-05-22	4.730	4.730	4.730	4.730	4.274	0
2026-05-21	4.750	4.750	4.720	4.720	4.265	17,500
2026-05-20	5.000	5.000	5.000	5.000	4.518	0
2026-05-19	5.000	5.000	5.000	5.000	4.518	0
2026-05-18	5.000	5.000	5.000	5.000	4.518	0
2026-05-15	4.990	5.000	4.990	5.000	4.518	17,500
2026-05-14	4.750	4.750	4.750	4.750	4.292	0
2026-05-13	4.750	4.750	4.750	4.750	4.292	0
2026-05-12	4.750	4.750	4.750	4.750	4.292	0
2026-05-11	4.760	4.760	4.750	4.750	4.292	4,500
2026-05-08	4.750	4.750	4.750	4.750	4.292	0
2026-05-07	4.750	4.750	4.750	4.750	4.292	0
2026-05-06	4.750	4.750	4.750	4.750	4.292	500
2026-05-05	4.970	4.970	4.970	4.970	4.491	0
2026-05-04	4.990	4.990	4.990	4.990	4.509	1,000
2026-04-30	4.710	4.710	4.710	4.710	4.256	0
2026-04-29	4.710	4.710	4.710	4.710	4.256	1,000
2026-04-28	4.700	4.700	4.700	4.700	4.247	0

← NewerPage 2 of 5 · 246 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.