Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.360	1.390	1.360	1.360	1.360	630,500
2022-08-25	1.350	1.370	1.340	1.360	1.360	815,500
2022-08-24	1.370	1.380	1.350	1.350	1.350	1,196,000
2022-08-23	1.370	1.390	1.350	1.370	1.370	4,276,000
2022-08-22	1.370	1.390	1.350	1.370	1.370	4,683,000
2022-08-19	1.400	1.400	1.380	1.380	1.380	1,073,000
2022-08-18	1.390	1.400	1.370	1.380	1.380	522,000
2022-08-17	1.390	1.400	1.380	1.400	1.400	476,000
2022-08-16	1.370	1.400	1.370	1.390	1.390	1,624,500
2022-08-15	1.390	1.400	1.370	1.380	1.380	1,061,500
2022-08-12	1.370	1.390	1.360	1.390	1.390	492,000
2022-08-11	1.360	1.380	1.360	1.380	1.380	838,000
2022-08-10	1.360	1.380	1.350	1.360	1.360	1,277,500
2022-08-09	1.360	1.390	1.360	1.360	1.360	1,110,180
2022-08-08	1.380	1.390	1.350	1.380	1.380	2,357,000
2022-08-05	1.360	1.380	1.350	1.380	1.380	1,128,500
2022-08-04	1.350	1.370	1.340	1.360	1.360	2,046,000
2022-08-03	1.330	1.360	1.320	1.340	1.340	2,033,000
2022-08-02	1.340	1.350	1.320	1.330	1.330	3,626,000
2022-08-01	1.350	1.360	1.340	1.350	1.350	1,131,000
2022-07-29	1.390	1.390	1.340	1.370	1.370	5,794,000
2022-07-28	1.380	1.400	1.380	1.390	1.390	1,277,500
2022-07-27	1.400	1.400	1.370	1.380	1.380	3,252,500
2022-07-26	1.370	1.410	1.360	1.410	1.410	4,641,500
2022-07-25	1.360	1.390	1.360	1.360	1.360	1,241,900
2022-07-22	1.370	1.390	1.360	1.370	1.370	1,905,000
2022-07-21	1.380	1.400	1.350	1.360	1.360	2,324,494
2022-07-20	1.370	1.400	1.360	1.380	1.380	2,335,500
2022-07-19	1.370	1.390	1.370	1.370	1.370	2,104,500
2022-07-18	1.380	1.390	1.360	1.370	1.370	2,833,500
2022-07-15	1.390	1.390	1.360	1.380	1.380	2,143,500
2022-07-14	1.400	1.400	1.370	1.390	1.390	4,782,000
2022-07-13	1.390	1.410	1.380	1.400	1.400	2,235,500
2022-07-12	1.430	1.430	1.380	1.390	1.390	4,358,000
2022-07-11	1.400	1.410	1.390	1.410	1.410	3,079,000
2022-07-08	1.420	1.440	1.400	1.410	1.410	1,490,500
2022-07-07	1.410	1.420	1.390	1.400	1.400	3,274,500
2022-07-06	1.470	1.470	1.420	1.440	1.440	1,543,500
2022-07-05	1.490	1.490	1.460	1.470	1.470	826,765
2022-07-04	1.490	1.490	1.460	1.490	1.490	2,665,000
2022-06-30	1.490	1.500	1.460	1.490	1.490	2,044,500
2022-06-29	1.490	1.510	1.480	1.490	1.490	2,567,500
2022-06-28	1.470	1.510	1.470	1.500	1.500	3,212,500
2022-06-27	1.450	1.490	1.440	1.470	1.470	6,275,500
2022-06-24	1.450	1.450	1.430	1.440	1.440	2,789,500
2022-06-23	1.430	1.450	1.420	1.450	1.450	1,239,000
2022-06-22	1.440	1.460	1.430	1.430	1.430	1,484,500
2022-06-21	1.430	1.460	1.430	1.450	1.450	2,599,000
2022-06-20	1.440	1.460	1.420	1.440	1.440	2,860,500
2022-06-17	1.400	1.440	1.380	1.440	1.440	9,711,500
2022-06-16	1.450	1.450	1.390	1.400	1.400	6,375,500
2022-06-15	1.420	1.450	1.420	1.440	1.440	4,787,000
2022-06-14	1.430	1.450	1.410	1.420	1.420	2,648,500
2022-06-13	1.510	1.510	1.440	1.450	1.450	2,364,000
2022-06-10	1.520	1.540	1.510	1.510	1.510	1,577,500
2022-06-09	1.500	1.550	1.500	1.530	1.530	4,609,000
2022-06-08	1.500	1.510	1.470	1.500	1.500	2,098,500
2022-06-07	1.480	1.490	1.460	1.490	1.490	2,227,933
2022-06-06	1.490	1.490	1.470	1.480	1.480	1,123,000
2022-06-02	1.480	1.500	1.470	1.490	1.490	1,120,500

← NewerPage 18 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.