Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.500	1.510	1.480	1.490	1.490	1,549,000
2022-05-31	1.490	1.510	1.480	1.490	1.490	2,615,569
2022-05-30	1.460	1.490	1.460	1.490	1.490	852,500
2022-05-27	1.470	1.490	1.450	1.470	1.470	2,086,000
2022-05-26	1.470	1.470	1.440	1.450	1.450	1,689,500
2022-05-25	1.460	1.480	1.440	1.470	1.470	2,581,500
2022-05-24	1.480	1.480	1.450	1.470	1.470	1,582,000
2022-05-23	1.500	1.500	1.460	1.480	1.480	2,057,500
2022-05-20	1.440	1.500	1.430	1.490	1.490	5,541,500
2022-05-19	1.420	1.460	1.400	1.420	1.420	5,021,000
2022-05-18	1.400	1.430	1.400	1.430	1.430	1,762,000
2022-05-17	1.380	1.410	1.370	1.390	1.390	1,667,453
2022-05-16	1.390	1.400	1.370	1.390	1.390	1,275,000
2022-05-13	1.390	1.390	1.370	1.390	1.390	686,666
2022-05-12	1.380	1.390	1.370	1.370	1.370	2,810,000
2022-05-11	1.390	1.410	1.370	1.400	1.400	2,766,000
2022-05-10	1.370	1.410	1.340	1.380	1.380	4,287,500
2022-05-06	1.410	1.410	1.380	1.390	1.390	5,412,500
2022-05-05	1.440	1.450	1.420	1.430	1.430	3,681,500
2022-05-04	1.450	1.450	1.410	1.440	1.440	491,500
2022-05-03	1.410	1.470	1.410	1.450	1.450	1,346,906
2022-04-29	1.410	1.450	1.380	1.440	1.440	1,110,000
2022-04-28	1.380	1.420	1.370	1.410	1.410	1,598,000
2022-04-27	1.380	1.400	1.350	1.380	1.380	5,112,000
2022-04-26	1.370	1.410	1.370	1.380	1.380	2,615,500
2022-04-25	1.410	1.420	1.360	1.390	1.390	5,564,000
2022-04-22	1.430	1.450	1.410	1.420	1.420	2,269,579
2022-04-21	1.460	1.470	1.420	1.430	1.430	7,077,000
2022-04-20	1.490	1.490	1.460	1.470	1.470	2,551,500
2022-04-19	1.510	1.510	1.480	1.490	1.490	3,002,000
2022-04-14	1.500	1.530	1.500	1.520	1.520	1,545,500
2022-04-13	1.490	1.490	1.460	1.490	1.490	2,164,500
2022-04-12	1.480	1.500	1.450	1.480	1.480	4,520,500
2022-04-11	1.510	1.510	1.470	1.480	1.480	3,955,000
2022-04-08	1.530	1.530	1.490	1.530	1.530	2,170,500
2022-04-07	1.530	1.570	1.500	1.510	1.510	3,211,500
2022-04-06	1.560	1.580	1.510	1.560	1.560	6,707,500
2022-04-04	1.520	1.570	1.510	1.550	1.550	1,735,000
2022-04-01	1.530	1.530	1.470	1.510	1.510	861,500
2022-03-31	1.530	1.540	1.500	1.520	1.520	2,132,520
2022-03-30	1.430	1.540	1.430	1.500	1.500	6,883,500
2022-03-29	1.470	1.480	1.420	1.430	1.430	6,652,000
2022-03-28	1.480	1.490	1.430	1.470	1.470	4,249,000
2022-03-25	1.540	1.560	1.480	1.480	1.480	5,723,500
2022-03-24	1.580	1.600	1.520	1.570	1.570	4,605,000
2022-03-23	1.550	1.610	1.540	1.590	1.590	5,833,793
2022-03-22	1.520	1.560	1.490	1.550	1.550	3,776,500
2022-03-21	1.540	1.550	1.500	1.510	1.510	9,193,976
2022-03-18	1.530	1.570	1.490	1.520	1.520	28,571,011
2022-03-17	1.480	1.550	1.440	1.530	1.530	20,312,000
2022-03-16	1.340	1.420	1.300	1.410	1.410	11,264,500
2022-03-15	1.380	1.390	1.280	1.280	1.280	15,886,000
2022-03-14	1.500	1.500	1.370	1.370	1.370	18,080,500
2022-03-11	1.560	1.560	1.440	1.510	1.510	23,156,500
2022-03-10	1.480	1.760	1.460	1.580	1.580	48,834,500
2022-03-09	1.480	1.480	1.420	1.450	1.450	6,642,000
2022-03-08	1.520	1.520	1.450	1.460	1.460	8,329,000
2022-03-07	1.570	1.570	1.490	1.520	1.520	17,425,000
2022-03-04	1.590	1.600	1.560	1.570	1.570	9,910,510
2022-03-03	1.600	1.610	1.590	1.600	1.600	3,242,500

← NewerPage 19 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.