Suoxinda Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.720	0.830	0.700	0.810	0.810	2,812,000
2025-05-07	0.620	0.680	0.550	0.680	0.680	2,730,000
2025-05-06	0.425	0.650	0.425	0.620	0.620	6,364,000
2025-05-02	0.385	0.410	0.365	0.370	0.370	1,100,000
2025-04-30	0.385	0.410	0.325	0.330	0.330	2,458,000
2025-04-29	0.390	0.410	0.380	0.380	0.380	688,000
2025-04-28	0.375	0.440	0.375	0.375	0.375	1,058,000
2025-04-25	0.450	0.450	0.370	0.370	0.370	1,766,000
2025-04-24	0.450	0.455	0.420	0.420	0.420	684,000
2025-04-23	0.490	0.490	0.425	0.425	0.425	1,980,000
2025-04-22	0.590	0.590	0.445	0.460	0.460	7,168,000
2025-04-17	0.690	0.720	0.520	0.590	0.590	2,380,000
2025-04-16	0.780	0.780	0.760	0.760	0.760	30,000
2025-04-15	0.770	0.770	0.760	0.770	0.770	40,000
2025-04-14	0.750	0.780	0.730	0.780	0.780	94,000
2025-04-11	0.720	0.750	0.720	0.750	0.750	78,000
2025-04-10	0.710	0.750	0.710	0.740	0.740	92,000
2025-04-09	0.800	0.800	0.620	0.710	0.710	1,242,000
2025-04-08	0.800	0.830	0.780	0.810	0.810	82,000
2025-04-07	0.920	0.920	0.700	0.730	0.730	540,000
2025-04-03	0.950	0.960	0.930	0.960	0.960	26,000
2025-04-02	0.930	0.960	0.930	0.960	0.960	20,000
2025-04-01	0.920	0.960	0.920	0.960	0.960	74,000
2025-03-31	0.960	0.960	0.880	0.960	0.960	240,000
2025-03-28	0.930	0.950	0.920	0.950	0.950	128,000
2025-03-27	0.950	0.960	0.950	0.960	0.960	78,000
2025-03-26	0.950	0.960	0.950	0.960	0.960	30,000
2025-03-25	0.920	0.960	0.900	0.960	0.960	934,000
2025-03-24	0.970	0.970	0.920	0.950	0.950	62,000
2025-03-21	0.960	0.960	0.930	0.960	0.960	206,000
2025-03-20	0.940	0.980	0.900	0.980	0.980	344,000
2025-03-19	0.980	0.990	0.950	0.980	0.980	106,000
2025-03-18	0.900	0.970	0.900	0.970	0.970	374,000
2025-03-17	0.910	0.950	0.880	0.950	0.950	316,000
2025-03-14	0.910	0.920	0.880	0.920	0.920	102,000
2025-03-13	0.900	0.920	0.880	0.900	0.900	174,000
2025-03-12	0.910	0.910	0.880	0.900	0.900	58,700
2025-03-11	0.910	0.910	0.890	0.910	0.910	234,000
2025-03-10	0.930	0.930	0.900	0.920	0.920	148,000
2025-03-07	0.930	0.940	0.930	0.940	0.940	24,000
2025-03-06	0.980	0.980	0.940	0.950	0.950	162,000
2025-03-05	0.990	1.000	0.920	1.000	1.000	170,000
2025-03-04	0.990	1.000	0.960	1.000	1.000	140,000
2025-03-03	1.040	1.040	1.000	1.030	1.030	80,000
2025-02-28	1.010	1.030	1.000	1.030	1.030	84,000
2025-02-27	0.930	1.040	0.910	1.030	1.030	464,000
2025-02-26	0.910	0.950	0.910	0.950	0.950	50,000
2025-02-25	0.930	0.950	0.900	0.930	0.930	182,000
2025-02-24	0.950	0.960	0.930	0.960	0.960	62,000
2025-02-21	0.940	0.960	0.930	0.950	0.950	70,000
2025-02-20	0.960	0.960	0.930	0.950	0.950	114,000
2025-02-19	0.980	0.980	0.940	0.950	0.950	94,000
2025-02-18	0.960	0.970	0.950	0.960	0.960	124,000
2025-02-17	0.960	0.980	0.950	0.980	0.980	208,000
2025-02-14	1.010	1.010	0.970	0.970	0.970	106,000
2025-02-13	1.030	1.030	0.980	1.000	1.000	80,000
2025-02-12	1.020	1.020	0.990	1.010	1.010	150,000
2025-02-11	1.050	1.050	0.990	1.020	1.020	148,000
2025-02-10	1.020	1.060	1.020	1.040	1.040	236,000
2025-02-07	1.000	1.050	1.000	1.050	1.050	184,000

← NewerPage 7 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.