Soundwill Holdings Limited (HKG:0878)
Hong Kong · Delayed Price · Currency is HKD 6.10
+0.05 (0.83%)
Sep 10, 2026, 3:50 PM HKT
Soundwill Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jul 21, 2026 | 6.26 | 6.26 | 6.26 | 6.28 | 6.28 | - | 500 |
| Jul 20, 2026 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 5,500 |
| Jul 17, 2026 | 6.31 | 6.31 | 6.25 | 6.30 | 6.30 | -0.16% | 14,692 |
| Jul 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | - |
| Jul 15, 2026 | 6.29 | 6.29 | 6.28 | 6.30 | 6.30 | -0.79% | 22,500 |
| Jul 14, 2026 | 6.31 | 6.35 | 6.28 | 6.35 | 6.35 | 0.47% | 9,000 |
| Jul 13, 2026 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.10% | 17,000 |
| Jul 10, 2026 | 6.40 | 6.40 | 6.40 | 6.39 | 6.39 | 1.43% | 3,500 |
| Jul 9, 2026 | 6.33 | 6.33 | 6.27 | 6.30 | 6.30 | -0.79% | 6,500 |
| Jul 8, 2026 | 6.22 | 6.36 | 6.22 | 6.35 | 6.35 | 1.28% | 44,000 |
| Jul 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jul 6, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jul 3, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |