Soundwill Holdings Limited (HKG:0878)
Hong Kong · Delayed Price · Currency is HKD 6.47
-0.14 (-2.12%)
Jun 18, 2026, 4:08 PM HKT
Soundwill Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.59 | 6.59 | 6.44 | 6.47 | 6.47 | -2.12% | 87,576 |
| Jun 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% | 7,000 |
| Jun 16, 2026 | 6.63 | 6.63 | 6.61 | 6.62 | 6.62 | -0.45% | 7,500 |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.61% | - |
| Jun 12, 2026 | 6.63 | 6.71 | 6.60 | 6.61 | 6.61 | -0.30% | 10,000 |
| Jun 11, 2026 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | -1.19% | 8,500 |
| Jun 10, 2026 | 6.70 | 6.71 | 6.61 | 6.71 | 6.71 | -1.03% | 29,500 |
| Jun 9, 2026 | 6.72 | 6.78 | 6.65 | 6.78 | 6.78 | 0.30% | 19,000 |
| Jun 8, 2026 | 6.78 | 6.78 | 6.71 | 6.76 | 6.76 | -1.74% | 21,500 |
| Jun 5, 2026 | 6.94 | 6.94 | 6.74 | 6.88 | 6.88 | 0.88% | 26,400 |
| Jun 4, 2026 | 6.83 | 6.84 | 6.81 | 6.82 | 6.82 | -0.44% | 48,000 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 6,000 |
| Jun 2, 2026 | 6.85 | 6.94 | 6.85 | 6.85 | 6.85 | - | 19,500 |
| Jun 1, 2026 | 7.03 | 7.03 | 6.80 | 6.85 | 6.85 | - | 56,000 |
| 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 |