Suoxinda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 0.970 | 1.030 | 0.910 | 0.910 | 0.910 | 10,078,000 |
| 2026-01-22 | 0.940 | 1.070 | 0.930 | 0.930 | 0.930 | 7,316,000 |
| 2026-01-21 | 0.900 | 1.060 | 0.900 | 0.930 | 0.930 | 4,768,000 |
| 2026-01-20 | 0.960 | 1.200 | 0.890 | 0.890 | 0.890 | 7,302,000 |
| 2026-01-19 | 1.240 | 1.440 | 0.910 | 0.910 | 0.910 | 1,804,000 |
| 2026-01-16 | 1.070 | 1.300 | 1.070 | 1.230 | 1.230 | 782,000 |
| 2026-01-15 | 1.050 | 1.190 | 1.010 | 1.070 | 1.070 | 1,376,000 |
| 2026-01-14 | 1.260 | 1.260 | 1.100 | 1.100 | 1.100 | 808,000 |
| 2026-01-13 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 178,000 |
| 2026-01-12 | 1.370 | 1.420 | 1.200 | 1.220 | 1.220 | 334,000 |
| 2026-01-09 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 196,000 |
| 2026-01-08 | 1.440 | 1.450 | 1.280 | 1.370 | 1.370 | 1,238,000 |
| 2026-01-07 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 66,000 |
| 2026-01-06 | 1.580 | 1.580 | 1.500 | 1.530 | 1.530 | 28,000 |
| 2026-01-05 | 1.510 | 1.580 | 1.390 | 1.580 | 1.580 | 138,000 |
| 2026-01-02 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 10,000 |
| 2025-12-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 22,000 |
| 2025-12-30 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 92,000 |
| 2025-12-29 | 1.580 | 1.580 | 1.490 | 1.580 | 1.580 | 52,000 |
| 2025-12-24 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 30,000 |
| 2025-12-23 | 1.590 | 1.590 | 1.510 | 1.550 | 1.550 | 50,000 |
| 2025-12-22 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 176,000 |
| 2025-12-19 | 1.590 | 1.600 | 1.530 | 1.600 | 1.600 | 26,000 |
| 2025-12-18 | 1.560 | 1.590 | 1.460 | 1.590 | 1.590 | 266,000 |
| 2025-12-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 30,000 |
| 2025-12-16 | 1.710 | 1.720 | 1.600 | 1.680 | 1.680 | 210,000 |
| 2025-12-15 | 1.700 | 1.730 | 1.630 | 1.710 | 1.710 | 348,000 |
| 2025-12-12 | 1.750 | 1.760 | 1.670 | 1.700 | 1.700 | 340,000 |
| 2025-12-11 | 1.700 | 1.710 | 1.640 | 1.700 | 1.700 | 316,000 |
| 2025-12-10 | 1.630 | 1.710 | 1.580 | 1.710 | 1.710 | 894,000 |
| 2025-12-09 | 1.460 | 1.720 | 1.450 | 1.650 | 1.650 | 1,352,000 |
| 2025-12-08 | 1.590 | 1.590 | 1.370 | 1.450 | 1.450 | 1,548,000 |
| 2025-12-05 | 1.590 | 1.590 | 1.370 | 1.400 | 1.400 | 1,332,000 |
| 2025-12-04 | 1.760 | 1.760 | 1.530 | 1.590 | 1.590 | 888,000 |
| 2025-12-03 | 1.920 | 1.920 | 1.740 | 1.790 | 1.790 | 1,276,748 |
| 2025-12-02 | 2.070 | 2.090 | 1.850 | 1.930 | 1.930 | 1,240,000 |
| 2025-12-01 | 2.100 | 2.110 | 2.000 | 2.060 | 2.060 | 446,000 |
| 2025-11-28 | 2.050 | 2.090 | 2.040 | 2.070 | 2.070 | 202,000 |
| 2025-11-27 | 2.080 | 2.080 | 2.020 | 2.060 | 2.060 | 346,000 |
| 2025-11-26 | 2.110 | 2.110 | 2.040 | 2.050 | 2.050 | 266,000 |
| 2025-11-25 | 2.110 | 2.110 | 2.070 | 2.080 | 2.080 | 256,000 |
| 2025-11-24 | 2.090 | 2.110 | 2.060 | 2.090 | 2.090 | 276,000 |
| 2025-11-21 | 2.110 | 2.110 | 2.050 | 2.090 | 2.090 | 476,000 |
| 2025-11-20 | 2.100 | 2.110 | 2.030 | 2.110 | 2.110 | 628,000 |
| 2025-11-19 | 2.150 | 2.150 | 1.980 | 2.100 | 2.100 | 606,000 |
| 2025-11-18 | 2.150 | 2.150 | 2.090 | 2.110 | 2.110 | 478,000 |
| 2025-11-17 | 2.140 | 2.150 | 2.020 | 2.110 | 2.110 | 694,000 |
| 2025-11-14 | 2.180 | 2.180 | 2.080 | 2.100 | 2.100 | 508,000 |
| 2025-11-13 | 2.190 | 2.260 | 2.070 | 2.140 | 2.140 | 930,000 |
| 2025-11-12 | 2.180 | 2.180 | 2.070 | 2.090 | 2.090 | 544,000 |
| 2025-11-11 | 2.190 | 2.190 | 2.130 | 2.140 | 2.140 | 426,000 |
| 2025-11-10 | 2.180 | 2.180 | 2.120 | 2.140 | 2.140 | 560,000 |
| 2025-11-07 | 2.160 | 2.180 | 2.110 | 2.140 | 2.140 | 470,000 |
| 2025-11-06 | 2.070 | 2.210 | 2.050 | 2.160 | 2.160 | 1,058,000 |
| 2025-11-05 | 2.130 | 2.130 | 2.040 | 2.070 | 2.070 | 424,000 |
| 2025-11-04 | 2.180 | 2.180 | 2.110 | 2.130 | 2.130 | 194,000 |
| 2025-11-03 | 2.210 | 2.210 | 2.120 | 2.140 | 2.140 | 170,000 |
| 2025-10-31 | 2.210 | 2.210 | 2.130 | 2.170 | 2.170 | 384,000 |
| 2025-10-30 | 2.220 | 2.220 | 2.150 | 2.190 | 2.190 | 172,000 |
| 2025-10-28 | 2.240 | 2.240 | 2.140 | 2.190 | 2.190 | 198,000 |
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.