Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.340	0.345	0.335	0.340	0.340	888,000
2026-07-28	0.330	0.345	0.325	0.345	0.345	3,777,500
2026-07-27	0.340	0.345	0.330	0.330	0.330	1,221,500
2026-07-24	0.355	0.355	0.320	0.345	0.345	3,162,000
2026-07-23	0.355	0.355	0.345	0.355	0.355	1,691,000
2026-07-22	0.350	0.360	0.350	0.350	0.350	990,000
2026-07-21	0.350	0.360	0.350	0.355	0.355	150,500
2026-07-20	0.350	0.360	0.350	0.350	0.350	488,000
2026-07-17	0.355	0.360	0.350	0.355	0.355	671,500
2026-07-16	0.350	0.365	0.350	0.365	0.365	2,678,500
2026-07-15	0.355	0.360	0.345	0.360	0.360	2,282,000
2026-07-14	0.350	0.365	0.345	0.365	0.365	1,398,500
2026-07-13	0.355	0.360	0.345	0.355	0.355	585,500
2026-07-10	0.360	0.370	0.350	0.365	0.365	345,500
2026-07-09	0.355	0.365	0.355	0.360	0.360	7,500
2026-07-08	0.350	0.370	0.350	0.360	0.360	487,850
2026-07-07	0.355	0.365	0.350	0.355	0.355	685,000
2026-07-06	0.345	0.355	0.345	0.355	0.355	485,000
2026-07-03	0.360	0.360	0.345	0.345	0.345	1,354,000
2026-07-02	0.345	0.360	0.345	0.360	0.360	801,000
2026-06-30	0.345	0.355	0.340	0.355	0.355	388,000
2026-06-29	0.360	0.360	0.340	0.340	0.340	1,982,000
2026-06-26	0.360	0.370	0.350	0.360	0.360	1,296,000
2026-06-25	0.365	0.365	0.350	0.355	0.355	1,353,000
2026-06-24	0.365	0.370	0.360	0.365	0.365	796,500
2026-06-23	0.370	0.375	0.365	0.365	0.365	931,500
2026-06-22	0.370	0.375	0.365	0.370	0.370	1,641,000
2026-06-18	0.390	0.395	0.375	0.375	0.375	475,500
2026-06-17	0.385	0.395	0.375	0.380	0.380	1,157,500
2026-06-16	0.390	0.390	0.385	0.385	0.385	763,500
2026-06-15	0.385	0.395	0.385	0.385	0.385	266,500
2026-06-12	0.380	0.400	0.380	0.385	0.385	1,746,500
2026-06-11	0.385	0.395	0.375	0.375	0.375	1,621,000
2026-06-10	0.395	0.400	0.380	0.385	0.385	2,172,000
2026-06-09	0.400	0.415	0.395	0.395	0.395	1,129,000
2026-06-08	0.410	0.410	0.395	0.400	0.400	1,219,750
2026-06-05	0.410	0.420	0.400	0.415	0.415	1,498,000
2026-06-04	0.410	0.415	0.405	0.410	0.410	545,500
2026-06-03	0.415	0.425	0.410	0.410	0.410	471,500
2026-06-02	0.410	0.425	0.410	0.415	0.415	576,000
2026-06-01	0.425	0.425	0.405	0.410	0.410	3,039,500
2026-05-29	0.420	0.435	0.415	0.420	0.420	1,483,500
2026-05-28	0.430	0.430	0.415	0.425	0.425	2,778,500
2026-05-27	0.430	0.430	0.420	0.420	0.420	1,063,000
2026-05-26	0.435	0.440	0.430	0.430	0.430	1,551,500
2026-05-22	0.440	0.445	0.435	0.435	0.435	810,000
2026-05-21	0.440	0.450	0.435	0.435	0.435	681,000
2026-05-20	0.440	0.450	0.435	0.435	0.435	573,500
2026-05-19	0.445	0.445	0.440	0.440	0.440	896,500
2026-05-18	0.445	0.450	0.440	0.440	0.440	1,137,500
2026-05-15	0.450	0.450	0.440	0.440	0.440	395,000
2026-05-14	0.455	0.455	0.440	0.440	0.440	1,219,000
2026-05-13	0.445	0.455	0.445	0.450	0.450	164,000
2026-05-12	0.450	0.455	0.450	0.450	0.450	438,500
2026-05-11	0.445	0.460	0.445	0.450	0.450	588,000
2026-05-08	0.440	0.450	0.440	0.445	0.445	382,500
2026-05-07	0.445	0.470	0.440	0.440	0.440	1,042,000
2026-05-06	0.435	0.445	0.435	0.440	0.440	467,000
2026-05-05	0.440	0.440	0.435	0.435	0.435	205,500
2026-05-04	0.435	0.450	0.435	0.440	0.440	603,500

← NewerPage 2 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.