Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.800	0.800	0.790	0.800	0.800	1,197,000
2023-11-15	0.810	0.810	0.790	0.800	0.800	4,351,000
2023-11-14	0.810	0.810	0.790	0.790	0.790	3,687,000
2023-11-13	0.810	0.810	0.800	0.810	0.810	803,276
2023-11-10	0.820	0.820	0.810	0.820	0.820	877,000
2023-11-09	0.840	0.840	0.810	0.820	0.820	2,376,000
2023-11-08	0.850	0.850	0.820	0.840	0.840	5,009,000
2023-11-07	0.860	0.860	0.830	0.830	0.830	847,500
2023-11-06	0.850	0.880	0.850	0.860	0.860	2,115,500
2023-11-03	0.840	0.850	0.830	0.850	0.850	750,000
2023-11-02	0.820	0.840	0.820	0.830	0.830	340,000
2023-11-01	0.810	0.830	0.800	0.820	0.820	1,729,500
2023-10-31	0.810	0.830	0.810	0.810	0.810	1,649,000
2023-10-30	0.810	0.830	0.810	0.820	0.820	855,500
2023-10-27	0.800	0.820	0.790	0.820	0.820	1,620,500
2023-10-26	0.790	0.810	0.790	0.800	0.800	836,500
2023-10-25	0.820	0.820	0.800	0.810	0.810	1,558,000
2023-10-24	0.840	0.840	0.800	0.810	0.810	3,677,500
2023-10-20	0.850	0.850	0.830	0.830	0.830	1,452,000
2023-10-19	0.860	0.860	0.830	0.840	0.840	3,141,500
2023-10-18	0.870	0.870	0.850	0.860	0.860	2,375,500
2023-10-17	0.860	0.870	0.860	0.870	0.870	376,000
2023-10-16	0.860	0.870	0.850	0.860	0.860	5,347,500
2023-10-13	0.870	0.880	0.870	0.870	0.870	1,242,132
2023-10-12	0.880	0.890	0.870	0.880	0.880	4,219,000
2023-10-11	0.880	0.890	0.860	0.880	0.880	6,298,000
2023-10-10	0.890	0.900	0.870	0.870	0.870	2,996,000
2023-10-09	0.900	0.900	0.870	0.880	0.880	3,348,000
2023-10-06	0.880	0.890	0.880	0.890	0.890	87,500
2023-10-05	0.880	0.900	0.880	0.880	0.880	403,000
2023-10-04	0.870	0.890	0.870	0.880	0.880	697,760
2023-10-03	0.900	0.900	0.870	0.890	0.890	1,066,500
2023-09-29	0.920	0.920	0.890	0.920	0.920	699,500
2023-09-28	0.910	0.920	0.900	0.910	0.910	2,033,205
2023-09-27	0.920	0.930	0.910	0.910	0.910	6,334,500
2023-09-26	0.920	0.930	0.900	0.920	0.920	4,788,124
2023-09-25	0.930	0.930	0.910	0.930	0.930	5,714,000
2023-09-22	0.920	0.940	0.910	0.930	0.930	3,022,000
2023-09-21	0.920	0.930	0.910	0.910	0.910	2,260,500
2023-09-20	0.930	0.940	0.910	0.930	0.930	2,593,000
2023-09-19	0.950	0.950	0.930	0.930	0.930	2,194,506
2023-09-18	0.940	0.960	0.930	0.950	0.950	6,516,500
2023-09-15	0.970	0.970	0.940	0.950	0.950	3,723,500
2023-09-14	1.000	1.020	0.950	0.960	0.960	5,550,000
2023-09-13	0.950	1.040	0.950	1.020	1.020	12,520,500
2023-09-12	0.930	0.950	0.910	0.940	0.940	5,108,400
2023-09-11	0.950	0.960	0.920	0.950	0.950	2,590,500
2023-09-07	0.990	1.020	0.940	0.950	0.950	3,700,000
2023-09-06	0.960	1.010	0.930	0.990	0.990	6,616,750
2023-09-05	0.960	0.960	0.940	0.940	0.940	1,008,000
2023-09-04	0.940	0.960	0.920	0.950	0.950	2,237,879
2023-08-31	0.960	0.970	0.910	0.910	0.910	3,288,500
2023-08-30	0.940	0.970	0.940	0.950	0.950	2,135,500
2023-08-29	0.920	0.960	0.890	0.960	0.960	13,146,500
2023-08-28	0.990	1.000	0.920	0.920	0.920	8,964,000
2023-08-25	1.000	1.010	0.970	0.970	0.970	9,578,000
2023-08-24	1.010	1.020	0.990	1.000	1.000	7,144,471
2023-08-23	1.000	1.030	0.990	1.010	1.010	8,166,500
2023-08-22	1.040	1.040	1.000	1.020	1.020	13,493,500
2023-08-21	1.140	1.140	1.050	1.050	1.050	16,337,000

← NewerPage 13 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.