Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.160	1.170	1.150	1.160	1.160	5,372,500
2023-08-17	1.150	1.170	1.150	1.170	1.170	1,019,500
2023-08-16	1.170	1.180	1.150	1.160	1.160	2,508,500
2023-08-15	1.170	1.180	1.160	1.170	1.170	4,012,000
2023-08-14	1.180	1.200	1.160	1.200	1.200	1,966,500
2023-08-11	1.200	1.210	1.170	1.190	1.190	3,296,500
2023-08-10	1.210	1.220	1.200	1.210	1.210	725,500
2023-08-09	1.210	1.230	1.200	1.220	1.220	898,000
2023-08-08	1.240	1.240	1.200	1.220	1.220	1,960,500
2023-08-07	1.230	1.240	1.230	1.230	1.230	1,485,000
2023-08-04	1.270	1.280	1.230	1.250	1.250	2,120,500
2023-08-03	1.260	1.270	1.230	1.260	1.260	1,341,500
2023-08-02	1.260	1.280	1.240	1.260	1.260	1,192,500
2023-08-01	1.280	1.290	1.250	1.260	1.260	1,389,500
2023-07-31	1.260	1.290	1.250	1.280	1.280	4,716,500
2023-07-28	1.220	1.250	1.210	1.250	1.250	4,110,855
2023-07-27	1.230	1.250	1.210	1.220	1.220	5,352,500
2023-07-26	1.200	1.230	1.200	1.230	1.230	2,373,500
2023-07-25	1.180	1.220	1.180	1.200	1.200	4,893,500
2023-07-24	1.160	1.180	1.160	1.170	1.170	2,216,000
2023-07-21	1.170	1.180	1.160	1.170	1.170	1,108,500
2023-07-20	1.180	1.190	1.160	1.160	1.160	1,165,000
2023-07-19	1.160	1.180	1.150	1.170	1.170	1,619,000
2023-07-18	1.160	1.170	1.150	1.150	1.150	1,771,500
2023-07-14	1.180	1.190	1.160	1.180	1.180	697,500
2023-07-13	1.180	1.190	1.170	1.180	1.180	1,037,500
2023-07-12	1.160	1.190	1.160	1.170	1.170	1,581,000
2023-07-11	1.150	1.170	1.150	1.150	1.150	1,006,000
2023-07-10	1.160	1.170	1.140	1.150	1.150	1,476,500
2023-07-07	1.160	1.170	1.160	1.160	1.160	709,500
2023-07-06	1.180	1.180	1.160	1.160	1.160	443,500
2023-07-05	1.180	1.190	1.170	1.180	1.180	1,536,000
2023-07-04	1.180	1.190	1.170	1.190	1.190	369,000
2023-07-03	1.180	1.190	1.170	1.180	1.180	1,632,000
2023-06-30	1.170	1.180	1.170	1.170	1.170	499,500
2023-06-29	1.170	1.180	1.160	1.170	1.170	2,135,500
2023-06-28	1.180	1.180	1.170	1.170	1.170	573,000
2023-06-27	1.160	1.180	1.160	1.180	1.180	366,500
2023-06-26	1.180	1.180	1.160	1.160	1.160	895,000
2023-06-23	1.180	1.180	1.140	1.150	1.150	2,647,500
2023-06-21	1.170	1.180	1.170	1.170	1.170	1,729,000
2023-06-20	1.190	1.190	1.160	1.180	1.180	2,868,000
2023-06-19	1.220	1.220	1.190	1.190	1.190	2,733,500
2023-06-16	1.200	1.220	1.200	1.220	1.220	3,874,500
2023-06-15	1.200	1.210	1.190	1.200	1.200	3,591,500
2023-06-14	1.190	1.210	1.180	1.190	1.190	2,312,500
2023-06-13	1.190	1.200	1.170	1.190	1.190	3,606,000
2023-06-12	1.200	1.200	1.170	1.190	1.190	1,477,500
2023-06-09	1.180	1.220	1.180	1.200	1.200	1,058,100
2023-06-08	1.180	1.200	1.170	1.190	1.190	4,068,500
2023-06-07	1.210	1.220	1.150	1.180	1.180	2,768,000
2023-06-06	1.190	1.220	1.190	1.200	1.200	944,500
2023-06-05	1.220	1.220	1.190	1.200	1.200	744,500
2023-06-02	1.190	1.220	1.180	1.210	1.210	3,165,000
2023-06-01	1.180	1.190	1.160	1.170	1.170	754,500
2023-05-31	1.190	1.200	1.160	1.160	1.160	5,259,000
2023-05-30	1.160	1.190	1.140	1.190	1.190	4,314,000
2023-05-29	1.200	1.200	1.150	1.160	1.160	7,195,500
2023-05-25	1.210	1.210	1.180	1.190	1.190	6,665,000
2023-05-24	1.230	1.230	1.200	1.210	1.210	2,835,000

← NewerPage 14 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.