Soundwill Holdings Limited (HKG:0878)
Hong Kong
· Delayed Price · Currency is HKD 6.75
-0.05 (-0.74%)
At close: Mar 10, 2026
Soundwill Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.83 | 6.83 | 6.70 | 6.75 | 6.75 | -0.74% | 93,000 |
| Mar 9, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 0.15% | 45,000 |
| Mar 6, 2026 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | 0.15% | 17,500 |
| Mar 5, 2026 | 6.81 | 6.89 | 6.78 | 6.78 | 6.78 | -0.29% | 94,048 |
| Mar 4, 2026 | 6.81 | 6.82 | 6.79 | 6.80 | 6.80 | -0.58% | 71,500 |
| Mar 3, 2026 | 6.85 | 6.99 | 6.84 | 6.84 | 6.84 | -2.01% | 44,480 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.83 | 6.98 | 6.98 | -0.29% | 57,000 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.91 | 7.00 | 7.00 | 1.16% | 62,000 |
| Feb 26, 2026 | 6.93 | 6.93 | 6.91 | 6.92 | 6.92 | -0.14% | 19,000 |
| Feb 25, 2026 | 6.93 | 7.00 | 6.90 | 6.93 | 6.93 | - | 34,000 |
| Feb 24, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -0.43% | 8,000 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.93 | 6.96 | 6.96 | 0.14% | 45,388 |
| Feb 20, 2026 | 7.00 | 7.05 | 6.93 | 6.95 | 6.95 | - | 147,000 |
| Feb 16, 2026 | 6.94 | 6.99 | 6.87 | 6.95 | 6.95 | 1.16% | 21,000 |
| Feb 13, 2026 | 6.82 | 6.90 | 6.82 | 6.87 | 6.87 | 0.73% | 22,000 |
| Feb 12, 2026 | 6.72 | 6.92 | 6.72 | 6.82 | 6.82 | -0.44% | 6,500 |
| Feb 11, 2026 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | -1.15% | 33,000 |
| Feb 10, 2026 | 6.79 | 7.00 | 6.75 | 6.93 | 6.93 | 2.67% | 208,500 |
| Feb 9, 2026 | 6.57 | 6.75 | 6.51 | 6.75 | 6.75 | 3.85% | 76,232 |
| Feb 6, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | -0.91% | 90,500 |
| Feb 5, 2026 | 6.53 | 6.58 | 6.40 | 6.56 | 6.56 | 0.46% | 73,500 |
| Feb 4, 2026 | 6.55 | 6.55 | 6.55 | 6.53 | 6.53 | 0.46% | 2,000 |
| Feb 3, 2026 | 6.55 | 6.57 | 6.43 | 6.50 | 6.50 | 1.25% | 117,500 |
| Feb 2, 2026 | 6.45 | 6.57 | 6.40 | 6.42 | 6.42 | -0.77% | 177,000 |
| Jan 30, 2026 | 6.60 | 6.61 | 6.44 | 6.47 | 6.47 | -1.37% | 126,000 |
| Jan 29, 2026 | 6.40 | 6.58 | 6.40 | 6.56 | 6.56 | 2.50% | 100,000 |
| Jan 28, 2026 | 6.35 | 6.52 | 6.34 | 6.40 | 6.40 | 0.63% | 102,500 |
| Jan 27, 2026 | 6.30 | 6.39 | 6.30 | 6.36 | 6.36 | 0.63% | 105,700 |
| Jan 26, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 6,000 |
| Jan 23, 2026 | 6.31 | 6.35 | 6.27 | 6.30 | 6.30 | -0.16% | 92,000 |
| Jan 22, 2026 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 0.96% | 62,000 |
| Jan 21, 2026 | 6.22 | 6.25 | 6.21 | 6.25 | 6.25 | - | 39,000 |
| Jan 20, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | -0.48% | 38,000 |
| Jan 19, 2026 | 6.21 | 6.30 | 6.20 | 6.28 | 6.28 | 0.64% | 52,000 |
| Jan 16, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 0.81% | 58,160 |
| Jan 15, 2026 | 6.16 | 6.16 | 6.16 | 6.19 | 6.19 | -0.32% | 10,500 |
| Jan 14, 2026 | 6.24 | 6.30 | 6.16 | 6.21 | 6.21 | -0.32% | 92,500 |
| Jan 13, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.48% | 3,500 |
| Jan 12, 2026 | 6.35 | 6.36 | 6.25 | 6.26 | 6.26 | -0.16% | 13,000 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.24 | 6.27 | 6.27 | -0.32% | 22,500 |
| Jan 8, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | 8,500 |
| Jan 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | 3,000 |
| Jan 6, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -0.16% | 1,500 |
| Jan 5, 2026 | 6.32 | 6.36 | 6.32 | 6.35 | 6.35 | 0.79% | 98,500 |
| Jan 2, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.16% | 129,000 |
| Dec 31, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Dec 30, 2025 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | 0.80% | 158,500 |
| Dec 29, 2025 | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | 1.96% | 57,960 |
| Dec 24, 2025 | 6.11 | 6.11 | 6.11 | 6.12 | 6.12 | 0.16% | 811 |
| Dec 23, 2025 | 6.24 | 6.24 | 6.12 | 6.11 | 6.11 | -2.08% | 9,500 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | -0.16% | 7,500 |
| Dec 19, 2025 | 6.22 | 6.26 | 6.21 | 6.25 | 6.25 | 0.81% | 108,000 |
| Dec 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 17, 2025 | 6.15 | 6.20 | 6.14 | 6.20 | 6.20 | 0.81% | 37,500 |
| Dec 16, 2025 | 6.11 | 6.15 | 6.09 | 6.15 | 6.15 | 0.65% | 7,500 |
| Dec 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Dec 12, 2025 | 6.08 | 6.10 | 6.08 | 6.09 | 6.09 | -0.49% | 8,000 |
| Dec 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 4,500 |
| Dec 10, 2025 | 6.05 | 6.11 | 6.05 | 6.10 | 6.10 | -0.16% | 47,000 |
| Dec 9, 2025 | 6.06 | 6.14 | 6.06 | 6.11 | 6.11 | 0.33% | 8,000 |
| Dec 8, 2025 | 6.15 | 6.22 | 6.06 | 6.09 | 6.09 | -2.09% | 41,000 |
| Dec 5, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | - | 3,500 |
| Dec 4, 2025 | 6.26 | 6.28 | 6.22 | 6.22 | 6.22 | 0.16% | 11,500 |
| Dec 3, 2025 | 6.21 | 6.22 | 6.20 | 6.21 | 6.21 | 0.81% | 10,500 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | -0.96% | 17,500 |
| Dec 1, 2025 | 6.25 | 6.25 | 6.20 | 6.22 | 6.22 | -0.16% | 72,500 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.14 | 6.23 | 6.23 | 1.96% | 128,000 |
| Nov 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% | 6,500 |
| Nov 26, 2025 | 6.06 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 44,500 |
| Nov 25, 2025 | 6.10 | 6.14 | 6.05 | 6.05 | 6.05 | -0.82% | 26,000 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 4,000 |
| Nov 21, 2025 | 6.18 | 6.20 | 6.15 | 6.15 | 6.15 | -1.76% | 20,500 |
| Nov 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | - |
| Nov 19, 2025 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 1.13% | 8,000 |
| Nov 18, 2025 | 6.22 | 6.28 | 6.20 | 6.20 | 6.20 | - | 41,000 |
| Nov 17, 2025 | 6.16 | 6.29 | 6.16 | 6.20 | 6.20 | -0.96% | 16,500 |
| Nov 14, 2025 | 6.19 | 6.26 | 6.17 | 6.26 | 6.26 | 0.97% | 151,500 |
| Nov 13, 2025 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | - | 62,200 |
| Nov 12, 2025 | 6.10 | 6.29 | 6.10 | 6.20 | 6.20 | 1.64% | 209,500 |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 2,500 |
| Nov 10, 2025 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 0.49% | 30,500 |
| Nov 7, 2025 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 0.66% | 24,000 |
| Nov 6, 2025 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | -0.66% | 145,000 |
| Nov 5, 2025 | 6.05 | 6.08 | 6.03 | 6.08 | 6.08 | 0.16% | 35,500 |
| Nov 4, 2025 | 6.06 | 6.07 | 6.03 | 6.07 | 6.07 | 0.33% | 34,000 |
| Nov 3, 2025 | 6.03 | 6.06 | 6.03 | 6.05 | 6.05 | 0.50% | 85,500 |
| Oct 31, 2025 | 6.03 | 6.04 | 6.02 | 6.02 | 6.02 | 0.17% | 95,500 |
| Oct 30, 2025 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -0.33% | 292,500 |
| Oct 28, 2025 | 6.02 | 6.05 | 5.99 | 6.03 | 6.03 | 0.84% | 144,000 |
| Oct 27, 2025 | 5.94 | 6.00 | 5.94 | 5.98 | 5.98 | 0.50% | 165,720 |
| Oct 24, 2025 | 5.96 | 5.98 | 5.94 | 5.95 | 5.95 | -0.83% | 33,500 |
| Oct 23, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 1.01% | 39,000 |
| Oct 22, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -0.83% | 5,500 |
| Oct 21, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | - | 10,980 |
| Oct 20, 2025 | 5.95 | 5.99 | 5.94 | 5.99 | 5.99 | 0.67% | 68,500 |
| Oct 17, 2025 | 6.02 | 6.02 | 5.95 | 5.95 | 5.95 | -1.16% | 65,500 |
| Oct 16, 2025 | 6.00 | 6.03 | 6.00 | 6.02 | 6.02 | -0.17% | 79,500 |
| Oct 15, 2025 | 5.90 | 6.05 | 5.90 | 6.03 | 6.03 | 1.01% | 18,000 |
| Oct 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.83% | 4,500 |
| Oct 13, 2025 | 5.95 | 6.03 | 5.95 | 6.02 | 6.02 | 0.17% | 50,000 |