Soundwill Holdings Limited (0878.HK) HKSE

6.89

+0.13(+1.92%)

Updated at April 02 03:59PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2026	6.72	6.73	6.73	6.73	6.72	10,500
March 18, 2026	6.79	6.77	6.77	6.79	6.76	22,000
March 17, 2026	6.8	6.8	6.8	6.8	6.8	27,500
March 16, 2026	6.77	6.75	6.75	6.77	6.73	27,500
March 13, 2026	6.85	6.76	6.76	6.85	6.76	11,000
March 12, 2026	6.77	6.8	6.8	6.9	6.77	33,000
March 11, 2026	6.81	6.8	6.8	6.81	6.78	30,500
March 10, 2026	6.83	6.8	6.8	6.83	6.8	45,500
March 09, 2026	6.78	6.8	6.8	6.8	6.78	45,500
March 06, 2026	6.8	6.79	6.79	6.8	6.78	18,000
March 05, 2026	6.81	6.78	6.78	6.89	6.78	97,548
March 04, 2026	6.81	6.81	6.81	6.82	6.79	28,000
March 03, 2026	6.85	6.84	6.84	6.99	6.84	44,480
March 02, 2026	6.95	6.98	6.98	7	6.83	57,000
February 27, 2026	6.95	7	7	7	6.91	62,000
February 26, 2026	6.93	6.92	6.92	6.93	6.91	21,000
February 25, 2026	6.93	6.93	6.93	7	6.9	34,000
February 24, 2026	6.95	6.93	6.93	6.95	6.93	8,500
February 23, 2026	6.95	6.96	6.96	7	6.93	45,388
February 20, 2026	7	6.95	0	7.05	6.93	147,000
February 16, 2026	6.94	6.95	0	6.99	6.87	21,000
February 13, 2026	6.82	6.87	0	6.9	6.82	23,500
February 12, 2026	6.72	6.82	0	6.92	6.72	6,500
February 11, 2026	6.93	6.85	0	6.93	6.85	33,000
February 10, 2026	6.79	6.93	0	7	6.75	210,500
February 09, 2026	6.57	6.75	0	6.75	6.51	76,232
February 06, 2026	6.5	6.5	0	6.52	6.5	95,500
February 05, 2026	6.53	6.56	0	6.58	6.4	78,500
February 04, 2026	6.55	6.53	0	6.55	6.53	2,000
February 03, 2026	6.55	6.5	0	6.57	6.43	118,000
February 02, 2026	6.45	6.42	0	6.57	6.4	177,000
January 30, 2026	6.6	6.47	0	6.61	6.44	126,000
January 29, 2026	6.4	6.56	0	6.58	6.4	100,500
January 28, 2026	6.35	6.4	0	6.52	6.34	102,500
January 27, 2026	6.3	6.36	0	6.39	6.3	107,700
January 26, 2026	6.3	6.32	0	6.32	6.3	6,000
January 23, 2026	6.31	6.3	0	6.35	6.27	92,000
January 22, 2026	6.25	6.31	0	6.31	6.25	62,000
January 21, 2026	6.22	6.25	0	6.25	6.21	39,000
January 20, 2026	6.26	6.25	0	6.26	6.25	38,000
January 19, 2026	6.21	6.28	0	6.3	6.2	52,000
January 16, 2026	6.18	6.24	0	6.24	6.18	58,160
January 15, 2026	6.16	6.19	0	6.19	6.16	10,500
January 14, 2026	6.24	6.21	0	6.3	6.16	94,500
January 13, 2026	6.23	6.23	0	6.23	6.23	3,500
January 12, 2026	6.35	6.26	0	6.36	6.25	14,500
January 09, 2026	6.25	6.27	0	6.35	6.24	24,500
January 08, 2026	6.29	6.29	0	6.29	6.29	8,500
January 07, 2026	6.3	6.3	0	6.3	6.3	3,000
January 06, 2026	6.35	6.34	0	6.35	6.34	1,500