Suoxinda Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.020	2.260	1.970	2.060	2.060	11,744,000
2025-07-31	1.770	2.000	1.700	2.000	2.000	10,558,000
2025-07-30	1.800	1.830	1.700	1.770	1.770	7,443,999
2025-07-29	1.640	1.780	1.590	1.780	1.780	5,873,846
2025-07-28	1.700	1.710	1.560	1.600	1.600	3,468,000
2025-07-25	1.550	1.670	1.520	1.650	1.650	5,432,000
2025-07-24	1.360	1.550	1.330	1.500	1.500	5,540,000
2025-07-23	1.330	1.390	1.300	1.350	1.350	3,490,000
2025-07-22	1.420	1.450	1.270	1.370	1.370	4,116,000
2025-07-21	1.200	1.400	1.200	1.390	1.390	5,511,000
2025-07-18	1.280	1.300	1.150	1.210	1.210	4,036,000
2025-07-17	1.190	1.300	1.160	1.290	1.290	5,037,796
2025-07-16	1.110	1.270	1.090	1.220	1.220	6,806,000
2025-07-15	1.100	1.120	1.080	1.100	1.100	1,176,000
2025-07-14	1.150	1.150	1.110	1.130	1.130	1,374,000
2025-07-11	1.160	1.160	1.090	1.140	1.140	1,018,000
2025-07-10	1.130	1.190	1.120	1.140	1.140	1,624,000
2025-07-09	1.130	1.130	1.100	1.130	1.130	990,000
2025-07-08	1.140	1.140	1.090	1.130	1.130	1,040,000
2025-07-07	1.140	1.140	1.110	1.120	1.120	994,000
2025-07-04	1.110	1.150	1.110	1.130	1.130	978,000
2025-07-03	1.130	1.140	1.080	1.140	1.140	1,372,000
2025-07-02	1.130	1.140	1.100	1.140	1.140	828,000
2025-06-30	1.120	1.160	1.070	1.120	1.120	1,350,000
2025-06-27	1.140	1.150	1.050	1.120	1.120	1,420,000
2025-06-26	1.160	1.180	1.130	1.160	1.160	878,000
2025-06-25	1.160	1.180	1.150	1.170	1.170	914,000
2025-06-24	1.180	1.190	1.150	1.150	1.150	1,122,000
2025-06-23	1.180	1.190	1.140	1.190	1.190	988,000
2025-06-20	1.120	1.200	1.090	1.190	1.190	1,132,000
2025-06-19	1.150	1.220	1.140	1.190	1.190	1,144,000
2025-06-18	1.090	1.220	1.030	1.200	1.200	3,004,000
2025-06-17	0.960	1.100	0.920	1.090	1.090	3,424,000
2025-06-16	0.980	0.980	0.930	0.960	0.960	864,000
2025-06-13	0.910	0.980	0.910	0.980	0.980	3,152,000
2025-06-12	0.920	0.920	0.880	0.900	0.900	1,244,000
2025-06-11	0.890	0.930	0.880	0.920	0.920	1,732,000
2025-06-10	0.890	0.900	0.880	0.890	0.890	1,160,000
2025-06-09	0.880	0.890	0.810	0.890	0.890	820,000
2025-06-06	0.890	0.900	0.880	0.890	0.890	310,000
2025-06-05	0.920	0.940	0.890	0.900	0.900	438,000
2025-06-04	0.830	0.890	0.810	0.890	0.890	1,822,000
2025-06-03	0.820	0.820	0.780	0.820	0.820	304,000
2025-06-02	0.830	0.840	0.820	0.830	0.830	258,000
2025-05-30	0.840	0.840	0.820	0.830	0.830	424,000
2025-05-29	0.820	0.840	0.820	0.840	0.840	384,000
2025-05-28	0.820	0.830	0.810	0.830	0.830	390,000
2025-05-27	0.810	0.810	0.800	0.810	0.810	356,000
2025-05-26	0.820	0.820	0.780	0.800	0.800	390,000
2025-05-23	0.820	0.820	0.770	0.810	0.810	206,000
2025-05-22	0.820	0.830	0.800	0.820	0.820	288,000
2025-05-21	0.820	0.840	0.810	0.840	0.840	394,000
2025-05-20	0.830	0.860	0.820	0.850	0.850	404,000
2025-05-19	0.810	0.840	0.800	0.840	0.840	734,000
2025-05-16	0.810	0.850	0.810	0.850	0.850	768,000
2025-05-15	0.850	0.880	0.840	0.860	0.860	384,000
2025-05-14	0.890	0.950	0.850	0.880	0.880	408,000
2025-05-13	0.890	0.890	0.830	0.880	0.880	930,000
2025-05-12	0.850	0.930	0.840	0.890	0.890	2,198,000
2025-05-09	0.780	0.880	0.760	0.870	0.870	2,602,000

← NewerPage 6 of 21 · 1,201 trading daysOlder →

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.