Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.790	0.820	0.790	0.820	0.820	5,595,112
2024-05-14	0.800	0.810	0.770	0.780	0.780	2,025,000
2024-05-13	0.800	0.820	0.780	0.810	0.810	3,866,000
2024-05-10	0.760	0.810	0.750	0.790	0.790	6,046,000
2024-05-09	0.740	0.780	0.740	0.770	0.770	3,541,500
2024-05-08	0.760	0.770	0.740	0.740	0.740	1,795,000
2024-05-07	0.760	0.770	0.750	0.760	0.760	1,506,892
2024-05-06	0.770	0.780	0.750	0.760	0.760	2,558,000
2024-05-03	0.750	0.780	0.750	0.770	0.770	610,500
2024-05-02	0.740	0.770	0.730	0.750	0.750	1,483,000
2024-04-30	0.750	0.760	0.720	0.760	0.760	3,179,500
2024-04-29	0.720	0.770	0.710	0.750	0.750	8,107,500
2024-04-26	0.720	0.740	0.700	0.720	0.720	3,274,000
2024-04-25	0.700	0.720	0.700	0.720	0.720	1,506,000
2024-04-24	0.730	0.730	0.680	0.700	0.700	3,978,500
2024-04-23	0.650	0.800	0.650	0.720	0.720	12,351,500
2024-04-22	0.650	0.660	0.650	0.650	0.650	1,542,392
2024-04-19	0.650	0.650	0.630	0.650	0.650	1,319,000
2024-04-18	0.640	0.660	0.630	0.650	0.650	1,134,500
2024-04-17	0.650	0.650	0.630	0.640	0.640	1,418,000
2024-04-16	0.650	0.650	0.630	0.650	0.650	1,610,000
2024-04-15	0.650	0.670	0.650	0.660	0.660	495,500
2024-04-12	0.670	0.680	0.660	0.660	0.660	2,548,000
2024-04-11	0.660	0.680	0.660	0.680	0.680	1,055,000
2024-04-10	0.650	0.700	0.650	0.660	0.660	6,828,000
2024-04-09	0.640	0.650	0.640	0.640	0.640	286,000
2024-04-08	0.630	0.660	0.630	0.640	0.640	1,339,500
2024-04-05	0.640	0.650	0.630	0.640	0.640	357,500
2024-04-03	0.640	0.650	0.630	0.650	0.650	1,030,000
2024-04-02	0.640	0.660	0.630	0.650	0.650	2,499,000
2024-03-28	0.650	0.650	0.630	0.640	0.640	1,461,000
2024-03-27	0.650	0.660	0.640	0.650	0.650	1,201,767
2024-03-26	0.660	0.670	0.640	0.650	0.650	3,086,396
2024-03-25	0.660	0.670	0.650	0.660	0.660	1,806,000
2024-03-22	0.680	0.680	0.650	0.660	0.660	1,869,000
2024-03-21	0.670	0.680	0.670	0.680	0.680	1,227,000
2024-03-20	0.670	0.680	0.660	0.660	0.660	1,060,500
2024-03-19	0.680	0.680	0.670	0.670	0.670	1,062,500
2024-03-18	0.680	0.690	0.670	0.680	0.680	688,500
2024-03-15	0.690	0.690	0.670	0.680	0.680	778,000
2024-03-14	0.700	0.700	0.680	0.690	0.690	189,000
2024-03-13	0.700	0.720	0.680	0.680	0.680	1,332,500
2024-03-12	0.680	0.710	0.670	0.710	0.710	2,867,000
2024-03-11	0.670	0.680	0.650	0.670	0.670	2,661,500
2024-03-08	0.660	0.680	0.650	0.680	0.680	1,834,000
2024-03-07	0.670	0.670	0.650	0.660	0.660	1,423,500
2024-03-06	0.670	0.680	0.660	0.670	0.670	1,077,000
2024-03-05	0.670	0.670	0.650	0.670	0.670	2,042,000
2024-03-04	0.700	0.700	0.660	0.680	0.680	2,934,000
2024-03-01	0.700	0.710	0.690	0.710	0.710	1,181,000
2024-02-29	0.710	0.740	0.690	0.690	0.690	5,826,000
2024-02-28	0.740	0.740	0.710	0.710	0.710	1,469,000
2024-02-27	0.760	0.760	0.730	0.740	0.740	1,320,500
2024-02-26	0.740	0.760	0.740	0.760	0.760	1,685,000
2024-02-23	0.740	0.750	0.730	0.740	0.740	925,822
2024-02-22	0.740	0.780	0.730	0.750	0.750	2,107,500
2024-02-21	0.690	0.750	0.690	0.740	0.740	6,375,000
2024-02-20	0.690	0.690	0.680	0.690	0.690	1,093,500
2024-02-19	0.690	0.700	0.680	0.680	0.680	983,000
2024-02-16	0.660	0.700	0.660	0.700	0.700	657,500

← NewerPage 11 of 21 · 1,234 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.