Soundwill Holdings Limited (HKG:0878)
Hong Kong · Delayed Price · Currency is HKD 6.85
-0.01 (-0.15%)
May 29, 2026, 3:56 PM HKT
Soundwill Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.90 | 6.90 | 6.84 | 6.85 | 6.85 | -0.15% | 12,000 |
| May 28, 2026 | 6.91 | 6.92 | 6.85 | 6.86 | 6.86 | -1.44% | 32,500 |
| May 27, 2026 | 6.95 | 7.12 | 6.95 | 6.96 | 6.96 | 0.14% | 81,500 |
| May 26, 2026 | 6.86 | 6.99 | 6.85 | 6.95 | 6.95 | -0.43% | 37,000 |
| May 22, 2026 | 6.91 | 6.98 | 6.80 | 6.98 | 6.98 | 1.16% | 47,500 |
| May 21, 2026 | 7.00 | 7.00 | 6.99 | 7.00 | 6.90 | - | 81,000 |
| May 20, 2026 | 7.06 | 7.06 | 6.97 | 7.00 | 6.90 | -0.71% | 91,500 |
| May 19, 2026 | 7.07 | 7.07 | 7.02 | 7.05 | 6.95 | -0.14% | 23,000 |
| May 18, 2026 | 7.02 | 7.06 | 7.02 | 7.06 | 6.96 | 0.14% | 61,500 |
| May 15, 2026 | 7.06 | 7.10 | 7.05 | 7.05 | 6.95 | -0.70% | 111,000 |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | 8,500 |
| May 13, 2026 | 7.16 | 7.16 | 7.04 | 7.10 | 7.00 | -0.70% | 43,500 |
| May 12, 2026 | 7.10 | 7.17 | 7.10 | 7.15 | 7.05 | 0.85% | 28,500 |
| May 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.99 | 1.00% | 1,000 |
| May 8, 2026 | 7.06 | 7.09 | 7.02 | 7.02 | 6.92 | -0.99% | 22,500 |
| May 7, 2026 | 7.06 | 7.09 | 7.06 | 7.09 | 6.99 | 0.57% | 8,480 |
| May 6, 2026 | 7.19 | 7.19 | 7.03 | 7.05 | 6.95 | 0.71% | 61,000 |
| May 5, 2026 | 7.00 | 7.04 | 6.98 | 7.00 | 6.90 | - | 292,500 |
| May 4, 2026 | 7.02 | 7.04 | 7.00 | 7.00 | 6.90 | -0.14% | 144,500 |
| Apr 30, 2026 | 7.08 | 7.08 | 7.01 | 7.01 | 6.91 | -1.96% | 26,500 |
| Apr 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - | 9,500 |
| Apr 28, 2026 | 7.11 | 7.14 | 7.10 | 7.15 | 7.05 | 0.28% | 18,220 |
| Apr 27, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.03 | -0.83% | 8,000 |
| Apr 24, 2026 | 7.16 | 7.20 | 7.16 | 7.19 | 7.09 | -0.28% | 17,500 |
| Apr 23, 2026 | 7.13 | 7.21 | 7.13 | 7.21 | 7.11 | -0.28% | 20,500 |
| Apr 22, 2026 | 7.25 | 7.29 | 7.18 | 7.23 | 7.13 | -0.96% | 11,000 |
| Apr 21, 2026 | 7.36 | 7.37 | 7.26 | 7.30 | 7.20 | 0.69% | 29,000 |
| Apr 20, 2026 | 7.25 | 7.40 | 7.18 | 7.25 | 7.15 | 1.12% | 103,000 |
| Apr 17, 2026 | 7.12 | 7.20 | 7.12 | 7.17 | 7.07 | 0.70% | 40,000 |
| Apr 16, 2026 | 7.04 | 7.18 | 7.04 | 7.12 | 7.02 | 1.14% | 64,000 |
| Apr 15, 2026 | 7.00 | 7.05 | 7.00 | 7.04 | 6.94 | 0.57% | 16,000 |
| Apr 14, 2026 | 6.87 | 7.00 | 6.82 | 7.00 | 6.90 | 2.04% | 172,000 |
| Apr 13, 2026 | 6.90 | 6.92 | 6.85 | 6.86 | 6.76 | -0.29% | 36,000 |
| Apr 10, 2026 | 6.91 | 6.91 | 6.81 | 6.88 | 6.78 | -0.58% | 149,000 |
| Apr 9, 2026 | 6.98 | 6.98 | 6.91 | 6.92 | 6.82 | -0.72% | 35,500 |
| Apr 8, 2026 | 6.90 | 7.05 | 6.89 | 6.97 | 6.87 | 1.16% | 102,548 |
| Apr 2, 2026 | 6.76 | 7.20 | 6.76 | 6.89 | 6.79 | 1.92% | 89,000 |
| Apr 1, 2026 | 6.76 | 6.82 | 6.76 | 6.76 | 6.66 | - | 156,500 |
| Mar 31, 2026 | 6.82 | 6.82 | 6.71 | 6.76 | 6.66 | -0.29% | 55,000 |
| Mar 30, 2026 | 6.87 | 6.87 | 6.73 | 6.78 | 6.68 | -0.88% | 154,500 |
| Mar 27, 2026 | 6.85 | 6.91 | 6.75 | 6.84 | 6.74 | 1.18% | 125,500 |
| Mar 26, 2026 | 6.82 | 6.98 | 6.70 | 6.76 | 6.66 | -0.73% | 138,500 |
| Mar 25, 2026 | 6.82 | 6.98 | 6.62 | 6.81 | 6.71 | 2.25% | 173,000 |
| Mar 24, 2026 | 6.56 | 6.70 | 6.56 | 6.66 | 6.56 | 2.78% | 139,500 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.46 | 6.48 | 6.39 | -5.54% | 169,000 |
| Mar 20, 2026 | 6.70 | 6.89 | 6.70 | 6.86 | 6.76 | 1.93% | 23,740 |
| Mar 19, 2026 | 6.72 | 6.73 | 6.72 | 6.73 | 6.63 | -0.59% | 10,000 |
| Mar 18, 2026 | 6.79 | 6.79 | 6.76 | 6.77 | 6.67 | -0.44% | 21,000 |
| Mar 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 0.74% | 27,500 |
| Mar 16, 2026 | 6.77 | 6.77 | 6.73 | 6.75 | 6.65 | -0.15% | 19,000 |