Soundwill Holdings Limited (0878.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0878.HK Historical Return
If you invested $1000 in Soundwill Holdings Limited (0878.HK) 10 years ago, it would be worth $962.96 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,120.69, while $1000 invested 1 year ago would be worth $1,101.69. This corresponds to total returns of -3.7%, 12.07%, 10.17%, respectively, with annualized returns of -0.38%, 2.3%, 10.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0878.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.5 | 6.5 | 6.5 | 6.5 | 6.47 | 23,000 |
| June 18, 2026 | 6.59 | 6.47 | 6.47 | 6.59 | 6.44 | 94,076 |
| June 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 7,000 |
| June 16, 2026 | 6.63 | 6.62 | 6.62 | 6.63 | 6.61 | 7,500 |
| June 12, 2026 | 6.63 | 6.61 | 6.61 | 6.71 | 6.6 | 10,500 |
| June 11, 2026 | 6.7 | 6.63 | 6.63 | 6.7 | 6.63 | 8,500 |
| June 10, 2026 | 6.7 | 6.71 | 6.71 | 6.71 | 6.61 | 29,500 |
| June 09, 2026 | 6.72 | 6.78 | 6.78 | 6.78 | 6.65 | 21,000 |
| June 08, 2026 | 6.78 | 6.76 | 6.76 | 6.78 | 6.71 | 21,500 |
| June 05, 2026 | 6.94 | 6.88 | 6.88 | 6.94 | 6.74 | 26,400 |
| June 04, 2026 | 6.83 | 6.82 | 6.82 | 6.84 | 6.81 | 48,000 |
| June 03, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6,000 |
| June 02, 2026 | 6.85 | 6.85 | 6.85 | 6.94 | 6.85 | 19,500 |
| June 01, 2026 | 7.03 | 6.85 | 6.85 | 7.03 | 6.8 | 56,000 |
| May 29, 2026 | 6.9 | 6.85 | 6.85 | 6.9 | 6.84 | 12,500 |
| May 28, 2026 | 6.91 | 6.86 | 6.86 | 6.92 | 6.85 | 33,500 |
| May 27, 2026 | 6.95 | 6.96 | 6.96 | 7.12 | 6.95 | 81,500 |
| May 26, 2026 | 6.86 | 6.95 | 6.95 | 6.99 | 6.85 | 39,000 |
| May 22, 2026 | 6.91 | 6.98 | 6.98 | 6.98 | 6.8 | 49,000 |
| May 21, 2026 | 7 | 7 | 7 | 7 | 6.99 | 81,000 |
| May 20, 2026 | 7.06 | 7 | 7 | 7.06 | 6.97 | 91,500 |
| May 19, 2026 | 7.07 | 7.05 | 7.05 | 7.07 | 7.02 | 23,000 |
| May 18, 2026 | 7.02 | 7.06 | 7.06 | 7.06 | 7.02 | 62,000 |
| May 15, 2026 | 7.06 | 7.05 | 7.05 | 7.1 | 7.05 | 111,000 |
| May 14, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 3,000 |
| May 13, 2026 | 7.16 | 7.1 | 7.1 | 7.16 | 7.04 | 43,500 |
| May 12, 2026 | 7.1 | 7.15 | 7.15 | 7.17 | 7.1 | 31,000 |
| May 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1,000 |
| May 08, 2026 | 7.06 | 7.02 | 7.02 | 7.09 | 7.02 | 23,000 |
| May 07, 2026 | 7.06 | 7.09 | 7.09 | 7.09 | 7.06 | 8,980 |
| May 06, 2026 | 7.19 | 7.05 | 7.05 | 7.19 | 7.03 | 61,000 |
| May 05, 2026 | 7 | 7 | 7 | 7.04 | 6.98 | 290,500 |
| May 04, 2026 | 7.02 | 7 | 7 | 7.04 | 7 | 144,500 |
| April 30, 2026 | 7.08 | 7.01 | 7.01 | 7.08 | 7.01 | 30,500 |
| April 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 9,500 |
| April 28, 2026 | 7.11 | 7.15 | 7.15 | 7.15 | 7.1 | 18,220 |
| April 27, 2026 | 7.19 | 7.13 | 7.13 | 7.19 | 7.1 | 8,000 |
| April 24, 2026 | 7.16 | 7.19 | 7.19 | 7.2 | 7.16 | 17,500 |
| April 23, 2026 | 7.13 | 7.21 | 7.21 | 7.21 | 7.13 | 20,500 |
| April 22, 2026 | 7.25 | 7.23 | 7.23 | 7.29 | 7.18 | 11,500 |
| April 21, 2026 | 7.36 | 7.3 | 7.3 | 7.37 | 7.26 | 29,500 |
| April 20, 2026 | 7.25 | 7.25 | 7.25 | 7.4 | 7.18 | 103,000 |
| April 17, 2026 | 7.12 | 7.17 | 7.17 | 7.2 | 7.12 | 41,500 |
| April 16, 2026 | 7.04 | 7.12 | 7.12 | 7.18 | 7.04 | 64,500 |
| April 15, 2026 | 7 | 7.04 | 7.04 | 7.05 | 7 | 16,000 |
| April 14, 2026 | 6.87 | 7 | 7 | 7 | 6.82 | 185,000 |
| April 13, 2026 | 6.9 | 6.86 | 6.86 | 6.92 | 6.85 | 36,000 |
| April 10, 2026 | 6.91 | 6.88 | 6.88 | 6.91 | 6.81 | 149,000 |
| April 09, 2026 | 6.98 | 6.92 | 6.92 | 6.98 | 6.91 | 35,500 |
| April 08, 2026 | 6.9 | 6.97 | 6.97 | 7.05 | 6.89 | 103,548 |
| April 02, 2026 | 6.76 | 6.89 | 6.89 | 7.2 | 6.76 | 92,500 |
| April 01, 2026 | 6.76 | 6.76 | 6.76 | 6.82 | 6.76 | 156,500 |
| March 31, 2026 | 6.82 | 6.76 | 6.76 | 6.82 | 6.71 | 55,000 |
| March 30, 2026 | 6.87 | 6.78 | 6.78 | 6.87 | 6.73 | 129,000 |
| March 27, 2026 | 6.85 | 6.84 | 6.84 | 6.91 | 6.75 | 115,000 |
| March 26, 2026 | 6.82 | 6.76 | 6.76 | 6.98 | 6.7 | 138,500 |
| March 25, 2026 | 6.82 | 6.81 | 6.81 | 6.98 | 6.62 | 173,500 |
| March 24, 2026 | 6.56 | 6.66 | 6.66 | 6.7 | 6.56 | 181,500 |
| March 23, 2026 | 6.62 | 6.48 | 6.48 | 6.62 | 6.46 | 169,000 |
| March 20, 2026 | 6.7 | 6.86 | 6.86 | 6.89 | 6.7 | 24,240 |
AD
