Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.460	1.470	1.450	1.460	1.460	1,097,000
2023-02-21	1.460	1.500	1.450	1.470	1.470	3,005,235
2023-02-20	1.460	1.480	1.450	1.460	1.460	3,855,501
2023-02-17	1.450	1.470	1.450	1.460	1.460	932,500
2023-02-16	1.460	1.480	1.440	1.450	1.450	2,728,500
2023-02-15	1.480	1.480	1.450	1.460	1.460	2,105,692
2023-02-14	1.480	1.500	1.470	1.480	1.480	977,500
2023-02-13	1.460	1.490	1.460	1.480	1.480	938,500
2023-02-10	1.470	1.500	1.470	1.480	1.480	1,051,000
2023-02-09	1.470	1.500	1.470	1.490	1.490	1,130,569
2023-02-08	1.490	1.510	1.460	1.490	1.490	1,927,500
2023-02-07	1.500	1.520	1.480	1.490	1.490	2,204,500
2023-02-06	1.510	1.510	1.480	1.490	1.490	3,413,000
2023-02-03	1.570	1.570	1.500	1.530	1.530	3,643,000
2023-02-02	1.570	1.580	1.550	1.560	1.560	3,184,000
2023-02-01	1.530	1.580	1.520	1.570	1.570	5,497,000
2023-01-31	1.500	1.520	1.480	1.520	1.520	4,434,100
2023-01-30	1.550	1.560	1.500	1.510	1.510	5,146,500
2023-01-27	1.580	1.590	1.550	1.550	1.550	2,774,500
2023-01-26	1.510	1.580	1.510	1.580	1.580	1,608,995
2023-01-20	1.500	1.520	1.490	1.510	1.510	1,115,500
2023-01-19	1.490	1.540	1.470	1.500	1.500	2,551,000
2023-01-18	1.480	1.500	1.470	1.500	1.500	2,477,500
2023-01-17	1.480	1.500	1.460	1.480	1.480	1,836,861
2023-01-16	1.490	1.500	1.470	1.490	1.490	2,010,500
2023-01-13	1.420	1.490	1.420	1.470	1.470	6,992,000
2023-01-12	1.420	1.440	1.400	1.420	1.420	1,559,500
2023-01-11	1.430	1.460	1.420	1.430	1.430	2,521,500
2023-01-10	1.430	1.450	1.430	1.440	1.440	1,844,500
2023-01-09	1.410	1.450	1.410	1.440	1.440	3,338,500
2023-01-06	1.420	1.430	1.410	1.420	1.420	1,286,500
2023-01-05	1.430	1.440	1.410	1.420	1.420	2,788,500
2023-01-04	1.390	1.440	1.390	1.420	1.420	4,599,500
2023-01-03	1.360	1.400	1.350	1.390	1.390	2,438,000
2022-12-30	1.370	1.380	1.320	1.370	1.370	5,085,000
2022-12-29	1.370	1.380	1.350	1.360	1.360	1,598,500
2022-12-28	1.380	1.410	1.370	1.370	1.370	4,330,000
2022-12-23	1.370	1.390	1.370	1.380	1.380	1,278,500
2022-12-22	1.360	1.410	1.360	1.390	1.390	1,939,000
2022-12-21	1.380	1.400	1.350	1.350	1.350	1,343,500
2022-12-20	1.410	1.410	1.370	1.380	1.380	3,725,000
2022-12-19	1.430	1.430	1.390	1.420	1.420	1,608,055
2022-12-16	1.400	1.440	1.390	1.420	1.420	4,169,500
2022-12-15	1.400	1.420	1.370	1.400	1.400	3,053,000
2022-12-14	1.430	1.430	1.390	1.400	1.400	3,228,500
2022-12-13	1.420	1.440	1.410	1.420	1.420	2,240,597
2022-12-12	1.460	1.480	1.420	1.430	1.430	5,896,500
2022-12-09	1.440	1.500	1.410	1.460	1.460	17,098,500
2022-12-08	1.390	1.440	1.360	1.430	1.430	3,855,000
2022-12-07	1.450	1.450	1.360	1.370	1.370	5,600,995
2022-12-06	1.440	1.460	1.390	1.450	1.450	6,010,495
2022-12-05	1.390	1.450	1.380	1.440	1.440	5,728,472
2022-12-02	1.350	1.380	1.340	1.370	1.370	4,365,236
2022-12-01	1.350	1.390	1.340	1.340	1.340	6,088,500
2022-11-30	1.340	1.350	1.320	1.330	1.330	3,197,494
2022-11-29	1.300	1.350	1.290	1.330	1.330	6,969,500
2022-11-28	1.270	1.290	1.250	1.290	1.290	1,754,500
2022-11-25	1.280	1.290	1.250	1.290	1.290	2,140,500
2022-11-24	1.260	1.280	1.250	1.280	1.280	3,602,500
2022-11-23	1.280	1.280	1.250	1.260	1.260	2,859,000

← NewerPage 16 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.