Soundwill Holdings Limited (HKG:0878)
Hong Kong · Delayed Price · Currency is HKD 6.43
+0.03 (0.47%)
Jan 29, 2026, 10:09 AM HKT
Soundwill Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.35 | 6.36 | 6.35 | 6.36 | - | - | 3,000 |
| Jan 27, 2026 | 6.30 | 6.39 | 6.30 | 6.36 | 6.36 | 0.63% | 105,700 |
| Jan 26, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 6,000 |
| Jan 23, 2026 | 6.31 | 6.35 | 6.27 | 6.30 | 6.30 | -0.16% | 92,000 |
| Jan 22, 2026 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 0.96% | 62,000 |
| Jan 21, 2026 | 6.22 | 6.25 | 6.21 | 6.25 | 6.25 | - | 39,000 |
| Jan 20, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | -0.48% | 38,000 |
| Jan 19, 2026 | 6.21 | 6.30 | 6.20 | 6.28 | 6.28 | 0.64% | 52,000 |
| Jan 16, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 0.81% | 58,160 |
| Jan 15, 2026 | 6.16 | 6.16 | 6.16 | 6.19 | 6.19 | -0.32% | 10,500 |
| Jan 14, 2026 | 6.24 | 6.30 | 6.16 | 6.21 | 6.21 | -0.32% | 92,500 |
| Jan 13, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.48% | 3,500 |
| Jan 12, 2026 | 6.35 | 6.36 | 6.25 | 6.26 | 6.26 | -0.16% | 13,000 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.24 | 6.27 | 6.27 | -0.32% | 22,500 |
| Jan 8, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | 8,500 |
| Jan 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | 3,000 |
| Jan 6, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -0.16% | 1,500 |
| Jan 5, 2026 | 6.32 | 6.36 | 6.32 | 6.35 | 6.35 | 0.79% | 98,500 |
| Jan 2, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.16% | 129,000 |
| Dec 31, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Dec 30, 2025 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | 0.80% | 158,500 |
| Dec 29, 2025 | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | 1.96% | 57,960 |
| Dec 24, 2025 | 6.11 | 6.11 | 6.11 | 6.12 | 6.12 | 0.16% | 811 |
| Dec 23, 2025 | 6.24 | 6.24 | 6.12 | 6.11 | 6.11 | -2.08% | 9,500 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | -0.16% | 7,500 |
| Dec 19, 2025 | 6.22 | 6.26 | 6.21 | 6.25 | 6.25 | 0.81% | 108,000 |
| Dec 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 17, 2025 | 6.15 | 6.20 | 6.14 | 6.20 | 6.20 | 0.81% | 37,500 |
| Dec 16, 2025 | 6.11 | 6.15 | 6.09 | 6.15 | 6.15 | 0.65% | 7,500 |
| Dec 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Dec 12, 2025 | 6.08 | 6.10 | 6.08 | 6.09 | 6.09 | -0.49% | 8,000 |
| Dec 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 4,500 |
| Dec 10, 2025 | 6.05 | 6.11 | 6.05 | 6.10 | 6.10 | -0.16% | 47,000 |
| Dec 9, 2025 | 6.06 | 6.14 | 6.06 | 6.11 | 6.11 | 0.33% | 8,000 |
| Dec 8, 2025 | 6.15 | 6.22 | 6.06 | 6.09 | 6.09 | -2.09% | 41,000 |
| Dec 5, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | - | 3,500 |
| Dec 4, 2025 | 6.26 | 6.28 | 6.22 | 6.22 | 6.22 | 0.16% | 11,500 |
| Dec 3, 2025 | 6.21 | 6.22 | 6.20 | 6.21 | 6.21 | 0.81% | 10,500 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | -0.96% | 17,500 |
| Dec 1, 2025 | 6.25 | 6.25 | 6.20 | 6.22 | 6.22 | -0.16% | 72,500 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.14 | 6.23 | 6.23 | 1.96% | 128,000 |
| Nov 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% | 6,500 |
| Nov 26, 2025 | 6.06 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 44,500 |
| Nov 25, 2025 | 6.10 | 6.14 | 6.05 | 6.05 | 6.05 | -0.82% | 26,000 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 4,000 |
| Nov 21, 2025 | 6.18 | 6.20 | 6.15 | 6.15 | 6.15 | -1.76% | 20,500 |
| Nov 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | - |
| Nov 19, 2025 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 1.13% | 8,000 |
| Nov 18, 2025 | 6.22 | 6.28 | 6.20 | 6.20 | 6.20 | - | 41,000 |
| Nov 17, 2025 | 6.16 | 6.29 | 6.16 | 6.20 | 6.20 | -0.96% | 16,500 |