Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.230	1.230	1.210	1.220	1.220	1,366,500
2023-05-22	1.220	1.230	1.210	1.220	1.220	2,704,500
2023-05-19	1.240	1.240	1.220	1.230	1.230	970,500
2023-05-18	1.240	1.260	1.230	1.240	1.240	6,213,000
2023-05-17	1.240	1.260	1.230	1.230	1.230	4,010,500
2023-05-16	1.270	1.270	1.240	1.240	1.240	1,018,000
2023-05-15	1.260	1.270	1.240	1.250	1.250	2,646,600
2023-05-12	1.270	1.280	1.260	1.270	1.270	2,314,000
2023-05-11	1.290	1.290	1.270	1.280	1.280	2,005,500
2023-05-10	1.300	1.300	1.280	1.280	1.280	2,117,250
2023-05-09	1.310	1.320	1.290	1.290	1.290	4,112,500
2023-05-08	1.300	1.330	1.300	1.310	1.310	2,206,250
2023-05-05	1.290	1.310	1.290	1.300	1.300	1,510,000
2023-05-04	1.290	1.310	1.280	1.290	1.290	1,548,500
2023-05-03	1.310	1.310	1.260	1.270	1.270	1,466,000
2023-05-02	1.310	1.340	1.300	1.340	1.340	348,000
2023-04-28	1.320	1.330	1.310	1.310	1.310	3,433,000
2023-04-27	1.320	1.330	1.310	1.320	1.320	1,162,500
2023-04-26	1.310	1.330	1.310	1.330	1.330	1,234,000
2023-04-25	1.330	1.340	1.310	1.330	1.330	1,290,000
2023-04-24	1.310	1.340	1.310	1.330	1.330	2,603,000
2023-04-21	1.320	1.330	1.300	1.310	1.310	5,075,500
2023-04-20	1.310	1.320	1.300	1.320	1.320	4,084,500
2023-04-19	1.310	1.310	1.290	1.310	1.310	5,697,000
2023-04-18	1.300	1.320	1.300	1.320	1.320	1,247,000
2023-04-17	1.300	1.320	1.300	1.320	1.320	1,848,500
2023-04-14	1.300	1.320	1.300	1.320	1.320	1,260,000
2023-04-13	1.290	1.310	1.290	1.310	1.310	2,319,500
2023-04-12	1.300	1.320	1.290	1.310	1.310	5,287,000
2023-04-11	1.290	1.320	1.280	1.290	1.290	6,053,500
2023-04-06	1.280	1.290	1.280	1.290	1.290	3,999,500
2023-04-04	1.290	1.300	1.280	1.290	1.290	1,497,500
2023-04-03	1.300	1.300	1.270	1.300	1.300	5,721,500
2023-03-31	1.300	1.320	1.300	1.310	1.310	1,806,500
2023-03-30	1.300	1.310	1.290	1.300	1.300	1,106,736
2023-03-29	1.310	1.320	1.290	1.300	1.300	3,035,000
2023-03-28	1.300	1.310	1.290	1.300	1.300	1,522,500
2023-03-27	1.320	1.320	1.280	1.290	1.290	7,588,500
2023-03-24	1.390	1.390	1.290	1.320	1.320	16,606,500
2023-03-23	1.430	1.450	1.420	1.450	1.450	499,500
2023-03-22	1.430	1.450	1.430	1.430	1.430	782,000
2023-03-21	1.430	1.440	1.420	1.430	1.430	728,000
2023-03-20	1.430	1.440	1.410	1.430	1.430	1,210,000
2023-03-17	1.430	1.450	1.430	1.430	1.430	2,693,500
2023-03-16	1.420	1.440	1.420	1.430	1.430	2,070,500
2023-03-15	1.410	1.430	1.400	1.420	1.420	914,500
2023-03-14	1.410	1.430	1.390	1.390	1.390	2,709,000
2023-03-13	1.420	1.430	1.410	1.420	1.420	2,016,500
2023-03-10	1.440	1.440	1.410	1.420	1.420	2,331,500
2023-03-09	1.470	1.470	1.450	1.450	1.450	1,650,000
2023-03-08	1.480	1.490	1.460	1.470	1.470	1,711,500
2023-03-07	1.500	1.520	1.480	1.490	1.490	2,682,000
2023-03-06	1.500	1.520	1.490	1.500	1.500	1,557,000
2023-03-03	1.490	1.510	1.480	1.510	1.510	2,032,000
2023-03-02	1.500	1.500	1.480	1.490	1.490	2,046,500
2023-03-01	1.450	1.500	1.450	1.500	1.500	1,357,500
2023-02-28	1.460	1.480	1.440	1.460	1.460	4,418,000
2023-02-27	1.450	1.460	1.430	1.450	1.450	1,065,000
2023-02-24	1.470	1.480	1.450	1.450	1.450	1,459,000
2023-02-23	1.460	1.490	1.460	1.470	1.470	1,094,500

← NewerPage 15 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.