Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 1,500 |
| 2026-10-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-10-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-10-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 6,500 |
| 2026-10-13 | 3.965 | 4.420 | 3.940 | 3.945 | 3.945 | 2,500 |
| 2026-10-12 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 0 |
| 2026-10-09 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 500 |
| 2026-10-08 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 0 |
| 2026-10-07 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 500 |
| 2026-10-06 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 0 |
| 2026-10-05 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 0 |
| 2026-10-02 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 500 |
| 2026-09-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2026-09-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2026-09-14 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-11 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-10 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-09 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-08 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-07 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-04 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-02 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-09-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-31 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-28 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-27 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-26 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-25 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-24 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-08-21 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
| 2026-08-20 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
| 2026-08-19 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
| 2026-08-18 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
| 2026-08-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 31,000 |
| 2026-08-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-08-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-08-12 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 0 |
| 2026-08-11 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 0 |
| 2026-08-10 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 0 |
| 2026-08-07 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-08-06 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-08-05 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-08-04 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-08-03 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-07-31 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-07-30 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-07-29 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-07-28 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
| 2026-07-27 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 0 |
Page 1 of 3 · 125 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.