Soundwill Holdings Limited 0878
HKEX · Hong Kong SAR China · Finance
HKD 6.00-0.09 (-1.48%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 6.09 | +0.16% | HKD 6.01 | HKD 6.10 | HKD 6.00 | 25.50K |
| 2026-09-29 | HKD 6.08 | +1.33% | HKD 6.00 | HKD 6.10 | HKD 6.00 | 14.00K |
| 2026-09-28 | HKD 6.00 | 0.00% | HKD 6.00 | HKD 6.00 | HKD 6.00 | 0 |
| 2026-09-25 | HKD 6.00 | -0.41% | HKD 6.00 | HKD 6.00 | HKD 6.00 |
| 500 |
| 2026-09-24 | HKD 6.03 | 0.00% | HKD 6.03 | HKD 6.03 | HKD 6.03 | 0 |
| 2026-09-23 | HKD 6.03 | +0.25% | HKD 6.02 | HKD 6.03 | HKD 6.01 | 52.50K |
| 2026-09-22 | HKD 6.01 | +0.08% | HKD 6.01 | HKD 6.05 | HKD 6.00 | 112.00K |
| 2026-09-21 | HKD 6.01 | -1.56% | HKD 6.01 | HKD 6.01 | HKD 6.01 | 20.00K |
| 2026-09-18 | HKD 6.10 | 0.00% | HKD 6.14 | HKD 6.14 | HKD 6.14 | 500 |
| 2026-09-17 | HKD 6.10 | +1.58% | HKD 6.03 | HKD 6.10 | HKD 6.03 | 43.50K |
| 2026-09-16 | HKD 6.01 | -0.74% | HKD 6.01 | HKD 6.04 | HKD 6.01 | 5.00K |
| 2026-09-15 | HKD 6.05 | 0.00% | HKD 6.05 | HKD 6.05 | HKD 6.05 | 5.00K |
| 2026-09-14 | HKD 6.05 | -0.49% | HKD 6.08 | HKD 6.08 | HKD 6.00 | 90.50K |
| 2026-09-11 | HKD 6.08 | -1.06% | HKD 6.04 | HKD 6.09 | HKD 6.03 | 51.00K |
| 2026-09-10 | HKD 6.14 | +1.57% | HKD 6.05 | HKD 6.10 | HKD 6.05 | 42.25K |
| 2026-09-09 | HKD 6.05 | -0.98% | HKD 6.05 | HKD 6.11 | HKD 6.05 | 52.50K |
| 2026-09-08 | HKD 6.11 | -0.65% | HKD 6.10 | HKD 6.17 | HKD 6.09 | 58.50K |
| 2026-09-07 | HKD 6.15 | -0.57% | HKD 6.18 | HKD 6.18 | HKD 6.15 | 21.00K |
| 2026-09-04 | HKD 6.18 | -0.24% | HKD 6.19 | HKD 6.19 | HKD 6.09 | 29.50K |
| 2026-09-03 | HKD 6.20 | -1.12% | HKD 6.20 | HKD 6.20 | HKD 6.16 | 14.50K |
| 2026-09-02 | HKD 6.27 | +0.16% | HKD 6.30 | HKD 6.30 | HKD 6.28 | 7.00K |
| 2026-09-01 | HKD 6.26 | +0.97% | HKD 6.26 | HKD 6.26 | HKD 6.26 | 0 |
| 2026-08-31 | HKD 6.20 | 0.00% | HKD 6.20 | HKD 6.20 | HKD 6.20 | 7.00K |
| 2026-08-28 | HKD 6.20 | +0.49% | HKD 6.20 | HKD 6.20 | HKD 6.20 | 0 |
| 2026-08-27 | HKD 6.17 | 0.00% | HKD 6.17 | HKD 6.17 | HKD 6.17 | 1.50K |
| 2026-08-26 | HKD 6.17 | -0.72% | HKD 6.22 | HKD 6.22 | HKD 6.15 | 8.00K |
| 2026-08-25 | HKD 6.22 | +0.73% | HKD 6.17 | HKD 6.22 | HKD 6.17 | 91.50K |
| 2026-08-24 | HKD 6.17 | -1.44% | HKD 6.19 | HKD 6.18 | HKD 6.17 | 44.00K |
| 2026-08-21 | HKD 6.26 | -0.56% | HKD 6.18 | HKD 6.30 | HKD 6.18 | 60.00K |
| 2026-08-20 | HKD 6.30 | 0.00% | HKD 6.24 | HKD 6.30 | HKD 6.20 | 65.50K |
| 2026-08-19 | HKD 6.30 | 0.00% | HKD 6.30 | HKD 6.30 | HKD 6.30 | 0 |
| 2026-08-18 | HKD 6.30 | +1.12% | HKD 6.28 | HKD 6.30 | HKD 6.28 | 20.50K |
| 2026-08-17 | HKD 6.22 | 0.00% | HKD 6.22 | HKD 6.22 | HKD 6.22 | 0 |
| 2026-08-14 | HKD 6.22 | -0.48% | HKD 6.29 | HKD 6.30 | HKD 6.22 | 12.00K |
| 2026-08-13 | HKD 6.26 | -0.24% | HKD 6.21 | HKD 6.26 | HKD 6.21 | 32.44K |
| 2026-08-12 | HKD 6.27 | 0.00% | HKD 6.27 | HKD 6.27 | HKD 6.27 | 0 |
| 2026-08-11 | HKD 6.27 | +0.08% | HKD 6.26 | HKD 6.27 | HKD 6.24 | 25.50K |
| 2026-08-10 | HKD 6.26 | +0.32% | HKD 6.30 | HKD 6.30 | HKD 6.24 | 33.00K |
| 2026-08-07 | HKD 6.24 | +0.16% | HKD 6.23 | HKD 6.30 | HKD 6.20 | 23.50K |
| 2026-08-06 | HKD 6.24 | -0.32% | HKD 6.24 | HKD 6.24 | HKD 6.21 | 18.00K |
| 2026-08-05 | HKD 6.26 | -0.08% | HKD 6.25 | HKD 6.28 | HKD 6.24 | 27.50K |
| 2026-08-04 | HKD 6.26 | -0.32% | HKD 6.26 | HKD 6.29 | HKD 6.26 | 27.00K |
| 2026-08-03 | HKD 6.28 | -0.16% | HKD 6.30 | HKD 6.30 | HKD 6.26 | 72.00K |
| 2026-07-31 | HKD 6.29 | -0.16% | HKD 6.30 | HKD 6.30 | HKD 6.29 | 14.00K |
| 2026-07-30 | HKD 6.30 | 0.00% | HKD 6.29 | HKD 6.32 | HKD 6.28 | 32.00K |
| 2026-07-29 | HKD 6.30 | +0.32% | HKD 6.30 | HKD 6.30 | HKD 6.30 | 0 |
| 2026-07-28 | HKD 6.28 | -0.32% | HKD 6.30 | HKD 6.30 | HKD 6.28 | 34.50K |
| 2026-07-27 | HKD 6.30 | -0.16% | HKD 6.26 | HKD 6.33 | HKD 6.26 | 12.00K |
| 2026-07-24 | HKD 6.31 | -0.79% | HKD 6.31 | HKD 6.31 | HKD 6.25 | 45.00K |
| 2026-07-23 | HKD 6.36 | +1.27% | HKD 6.32 | HKD 6.36 | HKD 6.32 | 24.00K |
| 2026-07-22 | HKD 6.28 | 0.00% | HKD 6.28 | HKD 6.28 | HKD 6.28 | 0 |
| 2026-07-21 | HKD 6.28 | 0.00% | HKD 6.26 | HKD 6.26 | HKD 6.26 | 500 |
| 2026-07-20 | HKD 6.28 | -0.32% | HKD 6.28 | HKD 6.30 | HKD 6.28 | 5.50K |
| 2026-07-17 | HKD 6.30 | -0.16% | HKD 6.31 | HKD 6.31 | HKD 6.25 | 14.69K |
| 2026-07-16 | HKD 6.31 | +0.16% | HKD 6.31 | HKD 6.31 | HKD 6.31 | 0 |
| 2026-07-15 | HKD 6.30 | -0.79% | HKD 6.29 | HKD 6.29 | HKD 6.28 | 22.50K |
| 2026-07-14 | HKD 6.35 | +0.47% | HKD 6.31 | HKD 6.35 | HKD 6.28 | 9.00K |
| 2026-07-13 | HKD 6.32 | -1.10% | HKD 6.40 | HKD 6.40 | HKD 6.32 | 17.00K |
| 2026-07-10 | HKD 6.39 | +1.43% | HKD 6.40 | HKD 6.40 | HKD 6.40 | 3.50K |
| 2026-07-09 | HKD 6.30 | -0.79% | HKD 6.30 | HKD 6.30 | HKD 6.30 | 0 |
| 2026-07-08 | HKD 6.35 | +1.28% | HKD 6.22 | HKD 6.36 | HKD 6.22 | 44.00K |
| 2026-07-07 | HKD 6.27 | 0.00% | HKD 6.27 | HKD 6.27 | HKD 6.27 | 0 |
| 2026-07-06 | HKD 6.27 | 0.00% | HKD 6.27 | HKD 6.27 | HKD 6.27 | 0 |
| 2026-07-03 | HKD 6.27 | 0.00% | HKD 6.27 | HKD 6.27 | HKD 6.27 | 0 |
| 2026-07-02 | HKD 6.27 | +1.29% | HKD 6.26 | HKD 6.30 | HKD 6.25 | 36.00K |
| 2026-06-30 | HKD 6.19 | -2.06% | HKD 6.20 | HKD 6.30 | HKD 6.19 | 5.00K |
| 2026-06-29 | HKD 6.32 | -0.16% | HKD 6.33 | HKD 6.38 | HKD 6.26 | 58.00K |
| 2026-06-26 | HKD 6.33 | -0.31% | HKD 6.33 | HKD 6.35 | HKD 6.33 | 17.00K |
| 2026-06-25 | HKD 6.35 | -1.40% | HKD 6.35 | HKD 6.35 | HKD 6.35 | 2.50K |
| 2026-06-24 | HKD 6.44 | +0.16% | HKD 6.44 | HKD 6.44 | HKD 6.44 | 0 |
| 2026-06-23 | HKD 6.43 | -1.08% | HKD 6.41 | HKD 6.43 | HKD 6.26 | 54.50K |
| 2026-06-22 | HKD 6.50 | +0.46% | HKD 6.50 | HKD 6.50 | HKD 6.47 | 23.00K |
| 2026-06-18 | HKD 6.47 | -2.12% | HKD 6.59 | HKD 6.59 | HKD 6.44 | 87.58K |
| 2026-06-17 | HKD 6.61 | -0.15% | HKD 6.61 | HKD 6.61 | HKD 6.61 | 7.00K |
| 2026-06-16 | HKD 6.62 | -0.45% | HKD 6.63 | HKD 6.63 | HKD 6.61 | 7.50K |
| 2026-06-15 | HKD 6.65 | +0.61% | HKD 6.65 | HKD 6.65 | HKD 6.65 | 0 |
| 2026-06-12 | HKD 6.61 | -0.30% | HKD 6.63 | HKD 6.71 | HKD 6.60 | 10.00K |
| 2026-06-11 | HKD 6.63 | -1.19% | HKD 6.70 | HKD 6.70 | HKD 6.63 | 8.50K |
| 2026-06-10 | HKD 6.71 | -1.03% | HKD 6.70 | HKD 6.71 | HKD 6.61 | 29.50K |
| 2026-06-09 | HKD 6.78 | +0.30% | HKD 6.72 | HKD 6.78 | HKD 6.65 | 19.00K |
| 2026-06-08 | HKD 6.76 | -1.74% | HKD 6.78 | HKD 6.78 | HKD 6.71 | 21.50K |
| 2026-06-05 | HKD 6.88 | +0.88% | HKD 6.94 | HKD 6.94 | HKD 6.74 | 26.40K |
| 2026-06-04 | HKD 6.82 | -0.44% | HKD 6.83 | HKD 6.84 | HKD 6.81 | 48.00K |
| 2026-06-03 | HKD 6.85 | 0.00% | HKD 6.85 | HKD 6.85 | HKD 6.85 | 6.00K |
| 2026-06-02 | HKD 6.85 | 0.00% | HKD 6.85 | HKD 6.94 | HKD 6.85 | 19.50K |
| 2026-06-01 | HKD 6.85 | 0.00% | HKD 7.03 | HKD 7.03 | HKD 6.80 | 56.00K |
| 2026-05-29 | HKD 6.85 | -0.15% | HKD 6.90 | HKD 6.90 | HKD 6.84 | 12.00K |
| 2026-05-28 | HKD 6.86 | -1.44% | HKD 6.91 | HKD 6.92 | HKD 6.85 | 32.50K |
| 2026-05-27 | HKD 6.96 | +0.14% | HKD 6.95 | HKD 7.12 | HKD 6.95 | 81.50K |
| 2026-05-26 | HKD 6.95 | -0.43% | HKD 6.86 | HKD 6.99 | HKD 6.85 | 37.00K |