Soho China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.670	0.680	0.670	0.680	0.680	112,500
2024-08-09	0.680	0.690	0.670	0.680	0.680	701,000
2024-08-08	0.660	0.680	0.660	0.670	0.670	646,000
2024-08-07	0.660	0.670	0.660	0.660	0.660	2,051,000
2024-08-06	0.670	0.670	0.650	0.670	0.670	622,000
2024-08-05	0.680	0.680	0.660	0.660	0.660	1,860,500
2024-08-02	0.670	0.690	0.660	0.680	0.680	2,251,500
2024-08-01	0.680	0.680	0.670	0.670	0.670	565,000
2024-07-31	0.660	0.690	0.660	0.680	0.680	1,020,500
2024-07-30	0.670	0.680	0.660	0.670	0.670	995,000
2024-07-29	0.680	0.690	0.670	0.670	0.670	1,989,500
2024-07-26	0.680	0.690	0.670	0.680	0.680	702,500
2024-07-25	0.690	0.690	0.670	0.680	0.680	576,000
2024-07-24	0.690	0.690	0.670	0.690	0.690	1,069,000
2024-07-23	0.700	0.700	0.680	0.680	0.680	712,000
2024-07-22	0.670	0.690	0.670	0.690	0.690	414,000
2024-07-19	0.680	0.690	0.670	0.680	0.680	1,870,000
2024-07-18	0.680	0.690	0.680	0.680	0.680	541,500
2024-07-17	0.700	0.700	0.680	0.690	0.690	699,000
2024-07-16	0.690	0.690	0.670	0.690	0.690	1,366,000
2024-07-15	0.700	0.700	0.680	0.690	0.690	301,000
2024-07-12	0.700	0.720	0.690	0.710	0.710	1,962,500
2024-07-11	0.680	0.700	0.670	0.700	0.700	2,997,000
2024-07-10	0.680	0.690	0.680	0.680	0.680	1,653,000
2024-07-09	0.680	0.680	0.670	0.680	0.680	369,500
2024-07-08	0.680	0.690	0.670	0.680	0.680	185,000
2024-07-05	0.670	0.690	0.660	0.690	0.690	1,260,500
2024-07-04	0.690	0.690	0.660	0.680	0.680	1,045,500
2024-07-03	0.660	0.690	0.660	0.680	0.680	658,500
2024-07-02	0.670	0.690	0.660	0.660	0.660	4,177,000
2024-06-28	0.670	0.680	0.660	0.670	0.670	489,500
2024-06-27	0.680	0.690	0.660	0.670	0.670	2,925,000
2024-06-26	0.680	0.690	0.670	0.680	0.680	1,172,500
2024-06-25	0.670	0.690	0.670	0.680	0.680	1,701,500
2024-06-24	0.700	0.700	0.670	0.680	0.680	4,231,500
2024-06-21	0.700	0.710	0.690	0.700	0.700	1,257,500
2024-06-20	0.710	0.720	0.690	0.710	0.710	1,336,000
2024-06-19	0.710	0.720	0.700	0.720	0.720	3,382,500
2024-06-18	0.720	0.720	0.700	0.720	0.720	2,585,500
2024-06-17	0.730	0.730	0.710	0.720	0.720	638,000
2024-06-14	0.730	0.740	0.710	0.730	0.730	1,934,500
2024-06-13	0.730	0.740	0.720	0.720	0.720	1,278,000
2024-06-12	0.730	0.780	0.720	0.740	0.740	4,779,500
2024-06-11	0.730	0.750	0.720	0.740	0.740	1,028,500
2024-06-07	0.750	0.750	0.730	0.750	0.750	1,410,000
2024-06-06	0.750	0.760	0.720	0.740	0.740	1,947,864
2024-06-05	0.770	0.780	0.740	0.750	0.750	1,703,500
2024-06-04	0.760	0.790	0.760	0.770	0.770	1,991,500
2024-06-03	0.770	0.800	0.760	0.770	0.770	1,852,500
2024-05-31	0.810	0.810	0.760	0.760	0.760	4,943,000
2024-05-30	0.810	0.820	0.780	0.810	0.810	1,776,000
2024-05-29	0.800	0.810	0.790	0.810	0.810	910,500
2024-05-28	0.800	0.820	0.790	0.800	0.800	717,000
2024-05-27	0.770	0.810	0.770	0.810	0.810	1,119,500
2024-05-24	0.800	0.810	0.770	0.780	0.780	2,331,000
2024-05-23	0.810	0.810	0.790	0.810	0.810	2,645,500
2024-05-22	0.810	0.840	0.810	0.810	0.810	2,752,500
2024-05-21	0.830	0.840	0.810	0.810	0.810	5,643,000
2024-05-20	0.840	0.840	0.820	0.840	0.840	4,430,500
2024-05-17	0.820	0.860	0.800	0.840	0.840	9,643,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-31	0.0341 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.