Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.300	1.310	1.250	1.270	1.270	4,865,000
2022-11-21	1.300	1.300	1.270	1.300	1.300	2,722,500
2022-11-18	1.290	1.340	1.270	1.330	1.330	6,473,389
2022-11-17	1.290	1.300	1.270	1.290	1.290	2,493,024
2022-11-16	1.340	1.370	1.280	1.290	1.290	6,371,969
2022-11-15	1.300	1.350	1.280	1.330	1.330	6,333,022
2022-11-14	1.270	1.320	1.250	1.300	1.300	17,800,000
2022-11-11	1.200	1.250	1.180	1.230	1.230	10,015,500
2022-11-10	1.180	1.180	1.150	1.170	1.170	2,771,500
2022-11-09	1.190	1.230	1.180	1.190	1.190	6,444,000
2022-11-08	1.200	1.210	1.170	1.190	1.190	2,934,494
2022-11-07	1.180	1.210	1.170	1.210	1.210	8,833,511
2022-11-04	1.170	1.200	1.160	1.170	1.170	9,911,500
2022-11-03	1.180	1.190	1.140	1.160	1.160	7,049,330
2022-11-02	1.160	1.190	1.130	1.190	1.190	7,714,170
2022-11-01	1.150	1.180	1.130	1.170	1.170	5,987,000
2022-10-31	1.170	1.190	1.130	1.150	1.150	4,058,000
2022-10-28	1.220	1.240	1.170	1.190	1.190	3,639,000
2022-10-27	1.230	1.240	1.200	1.230	1.230	2,509,500
2022-10-26	1.190	1.220	1.190	1.210	1.210	4,414,000
2022-10-25	1.220	1.230	1.190	1.200	1.200	4,517,500
2022-10-24	1.280	1.290	1.200	1.220	1.220	7,370,500
2022-10-21	1.300	1.310	1.270	1.280	1.280	2,752,000
2022-10-20	1.300	1.310	1.280	1.300	1.300	1,360,000
2022-10-19	1.310	1.330	1.300	1.310	1.310	831,500
2022-10-18	1.310	1.330	1.300	1.330	1.330	1,733,500
2022-10-17	1.280	1.330	1.270	1.330	1.330	2,224,500
2022-10-14	1.270	1.320	1.270	1.280	1.280	2,197,500
2022-10-13	1.280	1.310	1.260	1.270	1.270	2,256,000
2022-10-12	1.270	1.300	1.260	1.300	1.300	2,672,500
2022-10-11	1.260	1.330	1.250	1.290	1.290	3,065,500
2022-10-10	1.230	1.320	1.230	1.290	1.290	7,092,500
2022-10-07	1.230	1.240	1.210	1.220	1.220	875,000
2022-10-06	1.250	1.280	1.240	1.250	1.250	636,500
2022-10-05	1.250	1.280	1.230	1.260	1.260	1,274,500
2022-10-03	1.230	1.260	1.210	1.230	1.230	1,456,500
2022-09-30	1.280	1.290	1.230	1.250	1.250	1,973,000
2022-09-29	1.260	1.350	1.260	1.280	1.280	2,916,500
2022-09-28	1.320	1.320	1.280	1.280	1.280	6,348,000
2022-09-27	1.340	1.340	1.320	1.320	1.320	2,532,000
2022-09-26	1.370	1.370	1.330	1.330	1.330	4,102,500
2022-09-23	1.390	1.400	1.370	1.380	1.380	2,524,500
2022-09-22	1.380	1.390	1.370	1.390	1.390	1,733,000
2022-09-21	1.410	1.410	1.380	1.390	1.390	3,915,000
2022-09-20	1.430	1.430	1.400	1.400	1.400	1,598,500
2022-09-19	1.440	1.450	1.400	1.410	1.410	2,293,000
2022-09-16	1.470	1.470	1.440	1.470	1.470	6,927,500
2022-09-15	1.510	1.520	1.470	1.470	1.470	2,985,000
2022-09-14	1.490	1.510	1.470	1.500	1.500	2,600,400
2022-09-13	1.530	1.530	1.490	1.510	1.510	4,048,376
2022-09-09	1.500	1.590	1.500	1.550	1.550	15,807,800
2022-09-08	1.520	1.550	1.490	1.500	1.500	17,220,000
2022-09-07	1.360	1.600	1.350	1.510	1.510	61,295,000
2022-09-06	1.350	1.370	1.350	1.360	1.360	1,118,000
2022-09-05	1.360	1.370	1.350	1.360	1.360	2,144,500
2022-09-02	1.400	1.400	1.350	1.360	1.360	3,238,120
2022-09-01	1.390	1.410	1.380	1.390	1.390	4,388,000
2022-08-31	1.390	1.400	1.360	1.400	1.400	6,339,500
2022-08-30	1.380	1.390	1.360	1.370	1.370	1,607,500
2022-08-29	1.360	1.380	1.360	1.360	1.360	879,500

← NewerPage 17 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.