Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-05-07 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-05-06 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-05-02 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 1,500 |
| 2025-04-30 | 5.080 | 5.080 | 5.080 | 5.080 | 4.217 | 0 |
| 2025-04-29 | 5.080 | 5.080 | 5.080 | 5.080 | 4.217 | 0 |
| 2025-04-28 | 5.070 | 5.070 | 5.070 | 5.070 | 4.209 | 0 |
| 2025-04-25 | 5.070 | 5.070 | 5.070 | 5.070 | 4.209 | 500 |
| 2025-04-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.193 | 0 |
| 2025-04-23 | 5.040 | 5.050 | 5.040 | 5.050 | 4.193 | 500 |
| 2025-04-22 | 5.000 | 5.040 | 5.000 | 5.040 | 4.184 | 2,500 |
| 2025-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.151 | 0 |
| 2025-04-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.151 | 1,000 |
| 2025-04-15 | 4.660 | 4.660 | 4.660 | 4.660 | 3.869 | 0 |
| 2025-04-14 | 4.630 | 4.640 | 4.620 | 4.640 | 3.852 | 4,000 |
| 2025-04-11 | 4.440 | 4.520 | 4.440 | 4.520 | 3.753 | 500 |
| 2025-04-10 | 4.330 | 4.330 | 4.330 | 4.330 | 3.595 | 0 |
| 2025-04-09 | 4.330 | 4.330 | 4.330 | 4.330 | 3.595 | 0 |
| 2025-04-08 | 4.330 | 4.330 | 4.330 | 4.330 | 3.595 | 0 |
| 2025-04-07 | 4.330 | 4.330 | 4.330 | 4.330 | 3.595 | 500 |
| 2025-04-03 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-04-02 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-04-01 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-03-31 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 0 |
| 2025-03-28 | 5.090 | 5.090 | 5.090 | 5.090 | 4.226 | 1,500 |
| 2025-03-27 | 4.890 | 5.090 | 4.890 | 5.090 | 4.226 | 22,000 |
| 2025-03-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.068 | 0 |
| 2025-03-25 | 5.000 | 5.000 | 4.960 | 4.960 | 4.118 | 1,500 |
| 2025-03-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.400 | 10,000 |
| 2025-03-21 | 5.490 | 5.490 | 5.490 | 5.490 | 4.558 | 0 |
| 2025-03-20 | 5.490 | 5.490 | 5.490 | 5.490 | 4.558 | 2,000 |
| 2025-03-19 | 5.290 | 5.490 | 5.290 | 5.490 | 4.558 | 1,000 |
| 2025-03-18 | 5.690 | 5.750 | 5.500 | 5.500 | 4.566 | 5,000 |
| 2025-03-17 | 5.800 | 5.800 | 5.800 | 5.800 | 4.815 | 0 |
| 2025-03-14 | 5.900 | 5.900 | 5.900 | 5.900 | 4.898 | 0 |
| 2025-03-13 | 5.900 | 5.900 | 5.900 | 5.900 | 4.898 | 0 |
| 2025-03-12 | 5.900 | 5.900 | 5.900 | 5.900 | 4.898 | 500 |
| 2025-03-11 | 5.900 | 5.900 | 5.900 | 5.900 | 4.898 | 0 |
| 2025-03-10 | 5.900 | 5.900 | 5.900 | 5.900 | 4.898 | 0 |
| 2025-03-07 | 5.990 | 5.990 | 5.990 | 5.990 | 4.973 | 0 |
| 2025-03-06 | 6.000 | 6.000 | 6.000 | 6.000 | 4.981 | 0 |
| 2025-03-05 | 6.400 | 6.400 | 6.400 | 6.400 | 5.313 | 0 |
| 2025-03-04 | 6.490 | 6.490 | 6.490 | 6.490 | 5.388 | 0 |
| 2025-03-03 | 6.490 | 6.490 | 6.490 | 6.490 | 5.388 | 0 |
| 2025-02-28 | 6.490 | 6.490 | 6.490 | 6.490 | 5.388 | 0 |
| 2025-02-27 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-26 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-25 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-24 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-21 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-20 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-19 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-18 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-17 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-14 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-13 | 6.500 | 6.500 | 6.500 | 6.500 | 5.396 | 0 |
| 2025-02-12 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2025-02-11 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2025-02-10 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2025-02-07 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 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.