Suoxinda Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.060 | 1.070 | 0.990 | 1.040 | 1.040 | 140,000 |
| 2025-02-05 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 36,000 |
| 2025-02-04 | 1.080 | 1.080 | 1.010 | 1.050 | 1.050 | 38,000 |
| 2025-02-03 | 0.980 | 1.080 | 0.950 | 1.080 | 1.080 | 154,000 |
| 2025-01-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 12,000 |
| 2025-01-27 | 1.030 | 1.040 | 0.990 | 1.040 | 1.040 | 98,000 |
| 2025-01-24 | 1.010 | 1.020 | 0.930 | 1.010 | 1.010 | 152,000 |
| 2025-01-23 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 158,000 |
| 2025-01-22 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 246,000 |
| 2025-01-21 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 206,000 |
| 2025-01-20 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 142,000 |
| 2025-01-17 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 184,000 |
| 2025-01-16 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 206,000 |
| 2025-01-15 | 1.090 | 1.130 | 1.060 | 1.080 | 1.080 | 144,000 |
| 2025-01-14 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 252,000 |
| 2025-01-13 | 1.030 | 1.090 | 1.010 | 1.090 | 1.090 | 438,000 |
| 2025-01-10 | 1.120 | 1.130 | 1.020 | 1.080 | 1.080 | 394,000 |
| 2025-01-09 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 352,000 |
| 2025-01-08 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 312,000 |
| 2025-01-07 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 196,000 |
| 2025-01-06 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 306,000 |
| 2025-01-03 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 570,000 |
| 2025-01-02 | 1.100 | 1.170 | 1.050 | 1.170 | 1.170 | 718,000 |
| 2024-12-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 652,000 |
| 2024-12-30 | 0.970 | 1.000 | 0.940 | 1.000 | 1.000 | 566,000 |
| 2024-12-27 | 0.900 | 0.980 | 0.890 | 0.980 | 0.980 | 800,000 |
| 2024-12-24 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 422,000 |
| 2024-12-23 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 380,000 |
| 2024-12-20 | 0.970 | 0.970 | 0.920 | 0.960 | 0.960 | 480,000 |
| 2024-12-19 | 0.920 | 0.980 | 0.900 | 0.980 | 0.980 | 378,000 |
| 2024-12-18 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 272,000 |
| 2024-12-17 | 0.990 | 1.000 | 0.920 | 0.950 | 0.950 | 538,000 |
| 2024-12-16 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 260,000 |
| 2024-12-13 | 1.020 | 1.030 | 0.980 | 0.980 | 0.980 | 432,000 |
| 2024-12-12 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 396,000 |
| 2024-12-11 | 1.010 | 1.040 | 0.980 | 1.040 | 1.040 | 396,000 |
| 2024-12-10 | 1.020 | 1.060 | 1.010 | 1.050 | 1.050 | 392,000 |
| 2024-12-09 | 0.980 | 1.020 | 0.970 | 1.020 | 1.020 | 412,000 |
| 2024-12-06 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 380,000 |
| 2024-12-05 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 614,000 |
| 2024-12-04 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 342,000 |
| 2024-12-03 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 350,000 |
| 2024-12-02 | 1.070 | 1.070 | 1.000 | 1.030 | 1.030 | 636,000 |
| 2024-11-29 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 376,000 |
| 2024-11-28 | 1.150 | 1.150 | 1.070 | 1.120 | 1.120 | 376,000 |
| 2024-11-27 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 476,000 |
| 2024-11-26 | 1.180 | 1.190 | 1.150 | 1.150 | 1.150 | 658,000 |
| 2024-11-25 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 1,600,000 |
| 2024-11-22 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 1,938,000 |
| 2024-11-21 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 1,966,000 |
| 2024-11-20 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 1,752,000 |
| 2024-11-19 | 1.190 | 1.210 | 1.160 | 1.200 | 1.200 | 1,716,000 |
| 2024-11-18 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 1,838,000 |
| 2024-11-15 | 1.180 | 1.220 | 1.110 | 1.140 | 1.140 | 1,952,568 |
| 2024-11-14 | 1.180 | 1.190 | 1.130 | 1.190 | 1.190 | 1,886,000 |
| 2024-11-13 | 1.140 | 1.220 | 1.130 | 1.160 | 1.160 | 2,066,000 |
| 2024-11-12 | 1.170 | 1.190 | 1.100 | 1.190 | 1.190 | 2,174,000 |
| 2024-11-11 | 1.240 | 1.240 | 1.100 | 1.170 | 1.170 | 1,896,000 |
| 2024-11-08 | 1.250 | 1.290 | 1.160 | 1.230 | 1.230 | 2,134,000 |
| 2024-11-07 | 0.950 | 1.290 | 0.950 | 1.230 | 1.230 | 4,715,102 |
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.