Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 0 |
| 2026-01-22 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 0 |
| 2026-01-21 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 0 |
| 2026-01-20 | 4.730 | 4.730 | 4.730 | 4.730 | 4.274 | 0 |
| 2026-01-19 | 4.700 | 4.700 | 4.570 | 4.700 | 4.247 | 4,000 |
| 2026-01-16 | 5.680 | 5.680 | 5.680 | 5.680 | 5.133 | 0 |
| 2026-01-15 | 5.680 | 5.680 | 5.680 | 5.680 | 5.133 | 0 |
| 2026-01-14 | 5.680 | 5.680 | 5.680 | 5.680 | 5.133 | 0 |
| 2026-01-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.133 | 0 |
| 2026-01-12 | 5.680 | 5.680 | 5.680 | 5.680 | 5.133 | 0 |
| 2026-01-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 8,000 |
| 2026-01-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.142 | 0 |
| 2026-01-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2026-01-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2026-01-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 10,000 |
| 2026-01-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-12-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-11-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-11-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-11-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.151 | 0 |
| 2025-11-25 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-24 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-21 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-20 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 3,000 |
| 2025-11-19 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-18 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 500 |
| 2025-11-17 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-14 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-13 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-12 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-11 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-10 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-07 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-06 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-05 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-04 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-11-03 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-10-31 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-10-30 | 5.770 | 5.770 | 5.770 | 5.770 | 5.214 | 0 |
| 2025-10-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.286 | 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.