Soundwill Holdings Limited (HKG:0878)
Hong Kong · Delayed Price · Currency is HKD 6.09
+0.01 (0.16%)
Sep 30, 2026, 4:08 PM HKT
Soundwill Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 0.49% | 11,500 |
| Aug 27, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1,500 |
| Aug 26, 2026 | 6.22 | 6.22 | 6.15 | 6.17 | 6.17 | -0.72% | 8,000 |
| Aug 25, 2026 | 6.17 | 6.22 | 6.17 | 6.22 | 6.22 | 0.73% | 91,500 |
| Aug 24, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | -1.44% | 44,000 |
| Aug 21, 2026 | 6.18 | 6.30 | 6.18 | 6.26 | 6.26 | -0.56% | 60,000 |
| Aug 20, 2026 | 6.24 | 6.30 | 6.20 | 6.30 | 6.30 | - | 65,500 |
| Aug 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 18, 2026 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 1.12% | 20,500 |
| Aug 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 2,000 |
| Aug 14, 2026 | 6.29 | 6.30 | 6.23 | 6.23 | 6.23 | -0.48% | 12,000 |
| Aug 13, 2026 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | -0.24% | 32,440 |
| Aug 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Aug 11, 2026 | 6.27 | 6.27 | 6.24 | 6.27 | 6.27 | 0.08% | 25,500 |
| Aug 10, 2026 | 6.30 | 6.30 | 6.25 | 6.27 | 6.27 | 0.32% | 33,000 |
| Aug 7, 2026 | 6.23 | 6.30 | 6.20 | 6.25 | 6.25 | 0.16% | 23,500 |
| Aug 6, 2026 | 6.24 | 6.24 | 6.21 | 6.24 | 6.24 | -0.32% | 18,000 |
| Aug 5, 2026 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | -0.08% | 27,500 |
| Aug 4, 2026 | 6.27 | 6.29 | 6.26 | 6.26 | 6.26 | -0.32% | 27,000 |
| Aug 3, 2026 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | -0.16% | 72,000 |
| Jul 31, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -0.16% | 14,000 |
| Jul 30, 2026 | 6.29 | 6.32 | 6.28 | 6.30 | 6.30 | - | 32,000 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Jul 28, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 34,500 |
| Jul 27, 2026 | 6.26 | 6.33 | 6.26 | 6.30 | 6.30 | -0.16% | 12,000 |
| Jul 24, 2026 | 6.31 | 6.31 | 6.25 | 6.31 | 6.31 | -0.79% | 45,000 |
| Jul 23, 2026 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 1.27% | 24,000 |