Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.600	1.620	1.580	1.590	1.590	4,854,000
2022-03-01	1.590	1.630	1.590	1.610	1.610	3,572,000
2022-02-28	1.640	1.640	1.580	1.590	1.590	5,299,344
2022-02-25	1.630	1.640	1.620	1.640	1.640	4,225,500
2022-02-24	1.660	1.670	1.600	1.620	1.620	12,385,500
2022-02-23	1.680	1.700	1.660	1.670	1.670	5,039,500
2022-02-22	1.710	1.710	1.660	1.690	1.690	10,159,000
2022-02-21	1.730	1.740	1.700	1.710	1.710	6,438,000
2022-02-18	1.720	1.740	1.720	1.740	1.740	2,299,000
2022-02-17	1.740	1.750	1.710	1.730	1.730	1,565,500
2022-02-16	1.730	1.740	1.710	1.740	1.740	2,144,500
2022-02-15	1.740	1.740	1.710	1.710	1.710	3,785,000
2022-02-14	1.760	1.760	1.720	1.740	1.740	4,468,000
2022-02-11	1.770	1.790	1.760	1.770	1.770	5,860,500
2022-02-10	1.760	1.800	1.760	1.790	1.790	4,511,500
2022-02-09	1.780	1.780	1.750	1.760	1.760	3,873,500
2022-02-08	1.790	1.800	1.740	1.770	1.770	4,056,000
2022-02-07	1.760	1.800	1.750	1.790	1.790	3,220,000
2022-02-04	1.700	1.760	1.700	1.760	1.760	2,428,000
2022-01-31	1.690	1.700	1.660	1.700	1.700	171,500
2022-01-28	1.700	1.700	1.650	1.680	1.680	2,753,500
2022-01-27	1.740	1.740	1.680	1.700	1.700	3,184,500
2022-01-26	1.750	1.780	1.740	1.750	1.750	1,905,500
2022-01-25	1.800	1.800	1.720	1.730	1.730	5,489,500
2022-01-24	1.790	1.820	1.770	1.800	1.800	3,947,500
2022-01-21	1.810	1.810	1.770	1.800	1.800	4,354,500
2022-01-20	1.770	1.820	1.760	1.820	1.820	7,216,500
2022-01-19	1.740	1.780	1.730	1.760	1.760	4,399,500
2022-01-18	1.710	1.750	1.690	1.730	1.730	3,808,500
2022-01-17	1.740	1.740	1.680	1.710	1.710	6,239,000
2022-01-14	1.730	1.740	1.700	1.730	1.730	6,096,865
2022-01-13	1.760	1.770	1.720	1.730	1.730	4,380,500
2022-01-12	1.770	1.770	1.700	1.750	1.750	3,393,500
2022-01-11	1.740	1.790	1.740	1.770	1.770	9,821,000
2022-01-10	1.670	1.750	1.670	1.740	1.740	16,188,000
2022-01-07	1.690	1.700	1.650	1.670	1.670	6,904,500
2022-01-06	1.680	1.680	1.650	1.670	1.670	5,555,009
2022-01-05	1.690	1.710	1.670	1.680	1.680	7,231,000
2022-01-04	1.690	1.730	1.680	1.710	1.710	7,631,000
2022-01-03	1.710	1.720	1.660	1.710	1.710	1,518,500
2021-12-31	1.690	1.740	1.690	1.720	1.720	3,518,500
2021-12-30	1.690	1.720	1.670	1.680	1.680	2,155,500
2021-12-29	1.700	1.740	1.700	1.700	1.700	2,479,500
2021-12-28	1.720	1.730	1.660	1.720	1.720	7,125,000
2021-12-24	1.660	1.720	1.660	1.700	1.700	3,398,000
2021-12-23	1.660	1.710	1.650	1.670	1.670	8,776,500
2021-12-22	1.650	1.680	1.650	1.650	1.650	3,207,000
2021-12-21	1.620	1.680	1.620	1.670	1.670	6,403,500
2021-12-20	1.720	1.720	1.630	1.630	1.630	15,000,500
2021-12-17	1.750	1.750	1.690	1.690	1.690	7,590,587
2021-12-16	1.720	1.740	1.690	1.730	1.730	5,756,000
2021-12-15	1.740	1.740	1.710	1.710	1.710	10,672,500
2021-12-14	1.780	1.780	1.710	1.720	1.720	10,206,000
2021-12-13	1.830	1.850	1.780	1.780	1.780	6,613,500
2021-12-10	1.800	1.820	1.790	1.820	1.820	7,572,756
2021-12-09	1.800	1.830	1.800	1.800	1.800	5,744,000
2021-12-08	1.800	1.830	1.780	1.800	1.800	7,063,500
2021-12-07	1.760	1.820	1.740	1.800	1.800	11,038,000
2021-12-06	1.780	1.790	1.740	1.750	1.750	7,631,000
2021-12-03	1.750	1.790	1.730	1.780	1.780	6,642,500

← NewerPage 20 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.