Suoxinda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.060 | 1.060 | 1.000 | 1.040 | 1.040 | 2,316,000 |
| 2024-08-08 | 1.050 | 1.100 | 1.010 | 1.090 | 1.090 | 2,290,000 |
| 2024-08-07 | 1.100 | 1.110 | 1.040 | 1.050 | 1.050 | 2,698,000 |
| 2024-08-06 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 2,580,000 |
| 2024-08-05 | 1.190 | 1.220 | 1.140 | 1.140 | 1.140 | 4,688,000 |
| 2024-08-02 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 1,490,000 |
| 2024-08-01 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 1,076,000 |
| 2024-07-31 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 1,472,000 |
| 2024-07-30 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 1,864,000 |
| 2024-07-29 | 1.130 | 1.190 | 1.120 | 1.170 | 1.170 | 2,200,000 |
| 2024-07-26 | 1.120 | 1.130 | 1.080 | 1.130 | 1.130 | 1,044,000 |
| 2024-07-25 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 1,058,000 |
| 2024-07-24 | 1.110 | 1.130 | 1.090 | 1.130 | 1.130 | 1,206,000 |
| 2024-07-23 | 1.010 | 1.120 | 0.990 | 1.120 | 1.120 | 1,450,000 |
| 2024-07-22 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 704,000 |
| 2024-07-19 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 566,000 |
| 2024-07-18 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 592,000 |
| 2024-07-17 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 656,000 |
| 2024-07-16 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 694,000 |
| 2024-07-15 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 666,000 |
| 2024-07-12 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 466,000 |
| 2024-07-11 | 1.010 | 1.010 | 0.970 | 0.980 | 0.980 | 634,000 |
| 2024-07-10 | 0.920 | 1.000 | 0.910 | 0.950 | 0.950 | 662,000 |
| 2024-07-09 | 1.060 | 1.070 | 0.900 | 0.920 | 0.920 | 1,802,000 |
| 2024-07-08 | 1.120 | 1.140 | 1.000 | 1.050 | 1.050 | 1,650,000 |
| 2024-07-05 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 872,000 |
| 2024-07-04 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 1,006,000 |
| 2024-07-03 | 1.140 | 1.140 | 1.080 | 1.110 | 1.110 | 1,886,000 |
| 2024-07-02 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 644,009 |
| 2024-06-28 | 1.230 | 1.230 | 1.160 | 1.190 | 1.190 | 916,000 |
| 2024-06-27 | 1.220 | 1.220 | 1.150 | 1.220 | 1.220 | 1,090,000 |
| 2024-06-26 | 1.160 | 1.210 | 1.140 | 1.210 | 1.210 | 1,062,000 |
| 2024-06-25 | 1.180 | 1.200 | 1.140 | 1.200 | 1.200 | 1,052,200 |
| 2024-06-24 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 810,000 |
| 2024-06-21 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 944,000 |
| 2024-06-20 | 1.190 | 1.200 | 1.090 | 1.130 | 1.130 | 1,326,000 |
| 2024-06-19 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 594,000 |
| 2024-06-18 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 512,000 |
| 2024-06-17 | 1.260 | 1.260 | 1.190 | 1.200 | 1.200 | 722,000 |
| 2024-06-14 | 1.300 | 1.330 | 1.230 | 1.250 | 1.250 | 1,180,000 |
| 2024-06-13 | 1.280 | 1.390 | 1.280 | 1.350 | 1.350 | 1,186,000 |
| 2024-06-12 | 1.220 | 1.290 | 1.200 | 1.290 | 1.290 | 814,000 |
| 2024-06-11 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 716,000 |
| 2024-06-07 | 1.210 | 1.210 | 1.150 | 1.190 | 1.190 | 592,000 |
| 2024-06-06 | 1.210 | 1.230 | 1.180 | 1.200 | 1.200 | 906,000 |
| 2024-06-05 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 366,000 |
| 2024-06-04 | 1.250 | 1.280 | 1.230 | 1.270 | 1.270 | 430,000 |
| 2024-06-03 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 464,000 |
| 2024-05-31 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 670,000 |
| 2024-05-30 | 1.280 | 1.350 | 1.210 | 1.230 | 1.230 | 522,000 |
| 2024-05-29 | 1.210 | 1.280 | 1.190 | 1.280 | 1.280 | 750,000 |
| 2024-05-28 | 1.300 | 1.300 | 1.200 | 1.220 | 1.220 | 1,572,000 |
| 2024-05-27 | 1.390 | 1.420 | 1.220 | 1.300 | 1.300 | 1,282,000 |
| 2024-05-24 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 348,000 |
| 2024-05-23 | 1.470 | 1.490 | 1.420 | 1.450 | 1.450 | 526,000 |
| 2024-05-22 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 458,000 |
| 2024-05-21 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 358,000 |
| 2024-05-20 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 594,000 |
| 2024-05-17 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 414,000 |
| 2024-05-16 | 1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 674,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.