Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-04-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-04-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-04-21 | 4.690 | 4.690 | 4.680 | 4.680 | 4.229 | 10,000 |
| 2026-04-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.265 | 0 |
| 2026-04-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.265 | 0 |
| 2026-04-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.265 | 10,000 |
| 2026-04-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-09 | 4.700 | 4.700 | 4.680 | 4.700 | 4.247 | 42,000 |
| 2026-04-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 0 |
| 2026-04-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.247 | 500 |
| 2026-03-31 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 1,000 |
| 2026-03-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-26 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 500 |
| 2026-03-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 500 |
| 2026-03-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 500 |
| 2026-03-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 2,000 |
| 2026-03-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.229 | 0 |
| 2026-03-10 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 20,000 |
| 2026-03-09 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 0 |
| 2026-03-06 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 0 |
| 2026-03-05 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 0 |
| 2026-03-04 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 0 |
| 2026-03-03 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 0 |
| 2026-03-02 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 0 |
| 2026-02-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.220 | 25,000 |
| 2026-02-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.202 | 7,500 |
| 2026-02-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.211 | 8,000 |
| 2026-02-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.202 | 500 |
| 2026-02-23 | 4.650 | 4.650 | 4.650 | 4.650 | 4.202 | 500 |
| 2026-02-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.338 | 0 |
| 2026-02-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.482 | 0 |
| 2026-02-13 | 4.960 | 4.960 | 4.960 | 4.960 | 4.482 | 0 |
| 2026-02-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.482 | 1,500 |
| 2026-02-11 | 4.870 | 4.870 | 4.870 | 4.870 | 4.401 | 0 |
| 2026-02-10 | 4.870 | 4.870 | 4.870 | 4.870 | 4.401 | 0 |
| 2026-02-09 | 4.640 | 4.870 | 4.640 | 4.870 | 4.401 | 2,500 |
| 2026-02-06 | 4.640 | 4.640 | 4.640 | 4.640 | 4.193 | 500 |
| 2026-02-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.518 | 0 |
| 2026-02-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.518 | 0 |
| 2026-02-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.518 | 0 |
| 2026-02-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.518 | 0 |
| 2026-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.518 | 0 |
| 2026-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.518 | 1,500 |
| 2026-01-28 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 500 |
| 2026-01-27 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 0 |
| 2026-01-26 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 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.