Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.660	0.670	0.660	0.670	0.670	656,500
2024-02-14	0.690	0.690	0.650	0.660	0.660	475,077
2024-02-09	0.680	0.690	0.680	0.690	0.690	338,500
2024-02-08	0.670	0.700	0.670	0.690	0.690	899,000
2024-02-07	0.660	0.680	0.660	0.670	0.670	1,313,000
2024-02-06	0.650	0.680	0.640	0.660	0.660	1,638,958
2024-02-05	0.640	0.660	0.640	0.640	0.640	2,249,000
2024-02-02	0.660	0.680	0.640	0.650	0.650	3,312,447
2024-02-01	0.650	0.670	0.640	0.660	0.660	252,000
2024-01-31	0.660	0.670	0.640	0.650	0.650	2,012,000
2024-01-30	0.690	0.690	0.650	0.660	0.660	2,083,400
2024-01-29	0.680	0.710	0.680	0.700	0.700	941,500
2024-01-26	0.700	0.700	0.680	0.690	0.690	1,438,000
2024-01-25	0.670	0.720	0.660	0.700	0.700	7,800,500
2024-01-24	0.650	0.670	0.640	0.660	0.660	3,747,833
2024-01-23	0.620	0.660	0.620	0.630	0.630	3,863,500
2024-01-22	0.650	0.650	0.620	0.620	0.620	7,117,000
2024-01-19	0.660	0.660	0.650	0.650	0.650	2,192,500
2024-01-18	0.660	0.670	0.650	0.670	0.670	2,994,000
2024-01-17	0.680	0.680	0.650	0.650	0.650	4,519,000
2024-01-16	0.710	0.710	0.680	0.680	0.680	9,488,000
2024-01-15	0.710	0.710	0.700	0.710	0.710	1,664,500
2024-01-12	0.710	0.720	0.700	0.710	0.710	1,112,000
2024-01-11	0.710	0.710	0.690	0.710	0.710	6,033,000
2024-01-10	0.700	0.710	0.700	0.710	0.710	1,893,000
2024-01-09	0.700	0.720	0.700	0.710	0.710	879,500
2024-01-08	0.720	0.730	0.700	0.710	0.710	1,590,000
2024-01-05	0.730	0.740	0.710	0.720	0.720	1,522,000
2024-01-04	0.730	0.730	0.720	0.730	0.730	745,000
2024-01-03	0.750	0.750	0.730	0.730	0.730	4,162,500
2024-01-02	0.750	0.760	0.730	0.760	0.760	2,497,000
2023-12-29	0.760	0.770	0.740	0.750	0.750	4,427,500
2023-12-28	0.730	0.760	0.730	0.760	0.760	3,206,000
2023-12-27	0.710	0.760	0.710	0.720	0.720	6,582,500
2023-12-22	0.720	0.740	0.700	0.710	0.710	3,706,500
2023-12-21	0.710	0.730	0.710	0.730	0.730	1,256,500
2023-12-20	0.720	0.740	0.710	0.710	0.710	2,393,500
2023-12-19	0.730	0.740	0.710	0.710	0.710	5,048,427
2023-12-18	0.750	0.750	0.730	0.740	0.740	1,092,000
2023-12-15	0.740	0.750	0.730	0.740	0.740	3,088,500
2023-12-14	0.730	0.730	0.720	0.720	0.720	2,961,500
2023-12-13	0.740	0.740	0.710	0.720	0.720	4,867,000
2023-12-12	0.740	0.760	0.720	0.750	0.750	4,219,000
2023-12-11	0.750	0.750	0.730	0.730	0.730	3,677,000
2023-12-08	0.750	0.770	0.740	0.750	0.750	1,775,000
2023-12-07	0.760	0.760	0.750	0.760	0.760	1,097,500
2023-12-06	0.750	0.770	0.740	0.770	0.770	3,159,500
2023-12-05	0.770	0.770	0.750	0.750	0.750	2,061,000
2023-12-04	0.790	0.790	0.760	0.770	0.770	4,159,500
2023-12-01	0.790	0.790	0.780	0.780	0.780	2,938,000
2023-11-30	0.790	0.800	0.780	0.790	0.790	4,166,800
2023-11-29	0.810	0.810	0.790	0.800	0.800	1,221,500
2023-11-28	0.810	0.830	0.800	0.800	0.800	1,476,500
2023-11-27	0.840	0.840	0.810	0.810	0.810	1,528,500
2023-11-24	0.850	0.850	0.830	0.840	0.840	2,090,779
2023-11-23	0.810	0.850	0.800	0.850	0.850	8,990,500
2023-11-22	0.810	0.820	0.800	0.810	0.810	3,046,500
2023-11-21	0.800	0.830	0.800	0.800	0.800	4,250,000
2023-11-20	0.790	0.810	0.780	0.800	0.800	4,171,000
2023-11-17	0.790	0.800	0.780	0.790	0.790	2,207,500

← NewerPage 12 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.