Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.38 -4.32 (-0.08%) Dow
38,966.68 +82.42 (+0.21%) Nasdaq
16,290.63 -41.93 (-0.26%) Bitcoin USD
62,289.91 -1,252.41 (-1.97%) CMC Crypto 200
1,323.96 +29.29 (+2.26%)
Soundwill Holdings Limited (0878.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:44PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,000 |
| 07 May 2024 | 6.950 | 7.070 | 6.950 | 7.070 | 7.070 | 8,240 |
| 06 May 2024 | 7.000 | 7.070 | 7.000 | 7.040 | 7.040 | 13,940 |
| 03 May 2024 | 7.070 | 7.080 | 6.950 | 7.000 | 7.000 | 140,000 |
| 02 May 2024 | 6.980 | 7.100 | 6.980 | 7.100 | 7.100 | 36,900 |
| 30 Apr 2024 | 7.050 | 7.080 | 7.040 | 7.080 | 7.080 | 31,500 |
| 29 Apr 2024 | 6.980 | 7.060 | 6.960 | 7.040 | 7.040 | 34,500 |
| 26 Apr 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1,500 |
| 25 Apr 2024 | 6.910 | 6.950 | 6.910 | 6.950 | 6.950 | 59,325 |
| 24 Apr 2024 | 6.980 | 7.010 | 6.930 | 6.930 | 6.930 | 66,500 |
| 23 Apr 2024 | 7.060 | 7.060 | 6.920 | 6.920 | 6.920 | 49,000 |
| 22 Apr 2024 | 6.940 | 7.100 | 6.920 | 7.060 | 7.060 | 44,000 |
| 19 Apr 2024 | 7.000 | 7.000 | 6.940 | 6.950 | 6.950 | 30,000 |
| 18 Apr 2024 | 6.910 | 7.090 | 6.910 | 7.090 | 7.090 | 18,000 |
| 17 Apr 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| 16 Apr 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| 15 Apr 2024 | 7.050 | 7.180 | 7.030 | 7.160 | 7.160 | 48,000 |
| 12 Apr 2024 | 6.910 | 7.130 | 6.900 | 7.050 | 7.050 | 29,500 |
| 11 Apr 2024 | 6.860 | 7.100 | 6.860 | 7.100 | 7.100 | 33,500 |
| 10 Apr 2024 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 59,500 |
| 09 Apr 2024 | 6.920 | 6.920 | 6.870 | 6.890 | 6.890 | 52,000 |
| 08 Apr 2024 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 40,000 |
| 05 Apr 2024 | 6.970 | 6.970 | 6.830 | 6.950 | 6.950 | 36,500 |
| 03 Apr 2024 | 6.920 | 6.960 | 6.920 | 6.940 | 6.940 | 56,000 |
| 02 Apr 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| 28 Mar 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 8,500 |
| 27 Mar 2024 | 6.980 | 6.980 | 6.900 | 6.930 | 6.930 | 20,500 |
| 26 Mar 2024 | 6.950 | 6.950 | 6.890 | 6.980 | 6.980 | 67,000 |
| 25 Mar 2024 | 6.860 | 7.020 | 6.860 | 6.950 | 6.950 | 74,500 |
| 22 Mar 2024 | 6.930 | 7.040 | 6.900 | 7.030 | 7.030 | 149,000 |
| 21 Mar 2024 | 6.980 | 7.100 | 6.800 | 6.930 | 6.930 | 380,000 |
| 20 Mar 2024 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 67,500 |
| 19 Mar 2024 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | - |
| 18 Mar 2024 | 6.160 | 6.400 | 6.160 | 6.400 | 6.400 | 4,000 |
| 15 Mar 2024 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 10,500 |
| 14 Mar 2024 | 6.370 | 6.440 | 6.370 | 6.440 | 6.440 | 5,500 |
| 13 Mar 2024 | 6.180 | 6.390 | 6.180 | 6.380 | 6.380 | 45,240 |
| 12 Mar 2024 | 6.240 | 6.290 | 6.180 | 6.190 | 6.190 | 43,500 |
| 11 Mar 2024 | 6.130 | 6.300 | 6.130 | 6.230 | 6.230 | 40,000 |
| 08 Mar 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | - |
| 07 Mar 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | - |
| 06 Mar 2024 | 6.250 | 6.280 | 6.240 | 6.280 | 6.280 | 20,500 |
| 05 Mar 2024 | 6.310 | 6.310 | 6.290 | 6.290 | 6.290 | 5,500 |
| 04 Mar 2024 | 6.270 | 6.270 | 6.260 | 6.300 | 6.300 | 2,000 |
| 01 Mar 2024 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 4,000 |
| 29 Feb 2024 | 6.270 | 6.490 | 6.260 | 6.400 | 6.400 | 15,500 |
| 28 Feb 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | - |
| 27 Feb 2024 | 6.370 | 6.370 | 6.210 | 6.370 | 6.370 | 19,000 |
| 26 Feb 2024 | 6.370 | 6.450 | 6.360 | 6.360 | 6.360 | 30,000 |
| 23 Feb 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,000 |
| 22 Feb 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | - |
| 21 Feb 2024 | 6.400 | 6.470 | 6.400 | 6.430 | 6.430 | 19,000 |
| 20 Feb 2024 | 6.330 | 6.450 | 6.330 | 6.450 | 6.450 | 5,500 |
| 19 Feb 2024 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | - |
| 16 Feb 2024 | 6.290 | 6.430 | 6.290 | 6.330 | 6.330 | 23,000 |
| 15 Feb 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | - |
| 14 Feb 2024 | 6.350 | 6.450 | 6.340 | 6.440 | 6.440 | 28,500 |
| 09 Feb 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | - |
| 08 Feb 2024 | 6.450 | 6.450 | 6.410 | 6.430 | 6.430 | 9,500 |
| 07 Feb 2024 | 6.500 | 6.500 | 6.400 | 6.460 | 6.460 | 279,000 |
| 06 Feb 2024 | 6.440 | 6.520 | 6.440 | 6.520 | 6.520 | 9,240 |
| 05 Feb 2024 | 6.260 | 6.560 | 6.510 | 6.530 | 6.530 | 22,500 |
| 02 Feb 2024 | 6.530 | 6.600 | 6.490 | 6.600 | 6.600 | 12,500 |
| 01 Feb 2024 | 6.550 | 6.700 | 6.460 | 6.530 | 6.530 | 51,500 |
| 31 Jan 2024 | 6.690 | 6.690 | 6.680 | 6.700 | 6.700 | 3,000 |
| 30 Jan 2024 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | - |
| 29 Jan 2024 | 6.750 | 6.910 | 6.750 | 6.870 | 6.870 | 22,500 |
| 26 Jan 2024 | 6.900 | 6.900 | 6.750 | 6.860 | 6.860 | 29,500 |
| 25 Jan 2024 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 11,500 |
| 24 Jan 2024 | 6.700 | 6.900 | 6.700 | 6.800 | 6.800 | 50,000 |
| 23 Jan 2024 | 6.670 | 6.780 | 6.590 | 6.690 | 6.690 | 38,500 |
| 22 Jan 2024 | 6.980 | 6.980 | 6.650 | 6.710 | 6.710 | 64,000 |
| 19 Jan 2024 | 7.000 | 7.180 | 6.910 | 6.980 | 6.980 | 343,000 |
| 18 Jan 2024 | 6.610 | 6.920 | 6.610 | 6.920 | 6.920 | 228,500 |
| 17 Jan 2024 | 6.820 | 6.820 | 6.420 | 6.490 | 6.490 | 215,500 |
| 16 Jan 2024 | 7.180 | 7.180 | 6.780 | 6.840 | 6.840 | 124,500 |
| 15 Jan 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | - |
| 12 Jan 2024 | 6.400 | 6.700 | 6.400 | 6.650 | 6.650 | 260,700 |
| 11 Jan 2024 | 6.340 | 6.420 | 6.340 | 6.350 | 6.350 | 9,500 |
| 10 Jan 2024 | 6.260 | 6.430 | 6.250 | 6.310 | 6.310 | 119,000 |
| 09 Jan 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 08 Jan 2024 | 6.300 | 6.390 | 6.220 | 6.270 | 6.270 | 43,500 |
| 05 Jan 2024 | 6.280 | 6.450 | 6.270 | 6.430 | 6.430 | 34,700 |
| 04 Jan 2024 | 6.380 | 6.380 | 6.280 | 6.280 | 6.280 | 1,500 |
| 03 Jan 2024 | 6.250 | 6.380 | 6.250 | 6.380 | 6.380 | 7,000 |
| 02 Jan 2024 | 6.300 | 6.300 | 6.220 | 6.220 | 6.220 | 4,000 |
| 29 Dec 2023 | 6.210 | 6.290 | 6.200 | 6.290 | 6.290 | 74,500 |
| 28 Dec 2023 | 6.250 | 6.250 | 6.110 | 6.150 | 6.150 | 31,300 |
| 27 Dec 2023 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 10,000 |
| 22 Dec 2023 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 22,000 |
| 21 Dec 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 27,000 |
| 20 Dec 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 15,500 |
| 19 Dec 2023 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | - |
| 18 Dec 2023 | 6.260 | 6.260 | 6.180 | 6.220 | 6.220 | 110,500 |
| 15 Dec 2023 | 6.180 | 6.250 | 6.180 | 6.230 | 6.230 | 51,500 |
| 14 Dec 2023 | 6.100 | 6.220 | 6.100 | 6.180 | 6.180 | 53,500 |
| 13 Dec 2023 | 5.870 | 6.090 | 5.850 | 6.090 | 6.090 | 56,000 |
| 12 Dec 2023 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
| 11 Dec 2023 | 5.800 | 5.850 | 5.770 | 5.810 | 5.810 | 70,500 |
| 08 Dec 2023 | 5.800 | 5.830 | 5.720 | 5.750 | 5.750 | 35,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.