Soundwill Holdings Limited (HKG:0878)
Hong Kong · Delayed Price · Currency is HKD 5.78
-0.08 (-1.37%)
Nov 10, 2026, 3:59 PM HKT
Soundwill Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.81 | 5.86 | 5.75 | 5.78 | 5.78 | -0.34% | 52,500 |
| Nov 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2026 | 5.82 | 5.82 | 5.75 | 5.80 | 5.80 | -0.51% | 26,500 |
| Nov 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.75% | 14,500 |
| Nov 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 1,500 |
| Nov 3, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.59% | 1,000 |
| Nov 2, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 2.06% | 47,550 |
| Oct 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Oct 29, 2026 | 5.84 | 5.85 | 5.81 | 5.83 | 5.83 | -0.34% | 43,500 |
| Oct 28, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 0.69% | 78,000 |
| Oct 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Oct 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Oct 23, 2026 | 5.83 | 5.86 | 5.80 | 5.81 | 5.81 | -0.51% | 77,000 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.80 | 5.84 | 5.84 | -0.85% | 11,000 |
| Oct 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Oct 20, 2026 | 5.94 | 5.94 | 5.85 | 5.89 | 5.89 | -0.93% | 20,000 |
| Oct 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 15, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 0.76% | 25,000 |
| Oct 14, 2026 | 5.89 | 6.05 | 5.89 | 5.90 | 5.90 | 0.17% | 33,000 |
| Oct 13, 2026 | 5.86 | 5.89 | 5.85 | 5.89 | 5.89 | -1.92% | 11,000 |
| Oct 12, 2026 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | -0.41% | 16,500 |
| Oct 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Oct 8, 2026 | 6.05 | 6.05 | 6.01 | 6.03 | 6.03 | -0.33% | 12,000 |
| Oct 7, 2026 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 0.17% | 2,500 |
| Oct 6, 2026 | 6.05 | 6.08 | 6.05 | 6.04 | 6.04 | -0.17% | 6,500 |
| Oct 5, 2026 | 6.01 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 51,000 |
| Oct 2, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -1.48% | 4,000 |
| Sep 30, 2026 | 6.01 | 6.10 | 6.00 | 6.09 | 6.09 | 0.16% | 25,500 |
| Sep 29, 2026 | 6.00 | 6.10 | 6.00 | 6.08 | 6.08 | 1.33% | 14,000 |
| Sep 28, 2026 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | - | 7,500 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.41% | 500 |
| Sep 24, 2026 | 6.02 | 6.10 | 6.02 | 6.03 | 6.03 | - | 54,500 |
| Sep 23, 2026 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 0.25% | 52,500 |
| Sep 22, 2026 | 6.01 | 6.05 | 6.00 | 6.01 | 6.01 | 0.08% | 112,000 |
| Sep 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.56% | 20,000 |
| Sep 18, 2026 | 6.14 | 6.14 | 6.14 | 6.10 | 6.10 | - | 500 |
| Sep 17, 2026 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 1.58% | 43,500 |
| Sep 16, 2026 | 6.01 | 6.04 | 6.01 | 6.01 | 6.01 | -0.74% | 5,000 |
| Sep 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5,000 |
| Sep 14, 2026 | 6.08 | 6.08 | 6.00 | 6.05 | 6.05 | -0.49% | 90,500 |
| Sep 11, 2026 | 6.04 | 6.09 | 6.03 | 6.08 | 6.08 | -1.06% | 51,000 |
| Sep 10, 2026 | 6.05 | 6.10 | 6.05 | 6.15 | 6.15 | 1.57% | 42,250 |
| Sep 9, 2026 | 6.06 | 6.11 | 6.05 | 6.05 | 6.05 | -0.98% | 52,500 |
| Sep 8, 2026 | 6.10 | 6.17 | 6.09 | 6.11 | 6.11 | -0.65% | 58,500 |
| Sep 7, 2026 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -0.57% | 21,000 |
| Sep 4, 2026 | 6.19 | 6.19 | 6.09 | 6.19 | 6.19 | -0.24% | 29,500 |
| Sep 3, 2026 | 6.20 | 6.21 | 6.16 | 6.20 | 6.20 | -1.12% | 14,500 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.28 | 6.27 | 6.27 | 0.16% | 7,000 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.30 | 6.26 | 6.26 | 0.97% | 2,000 |
| Aug 31, 2026 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | - | 7,000 |