Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.560	0.560	0.540	0.550	0.550	867,500
2025-10-30	0.540	0.550	0.530	0.550	0.550	1,783,000
2025-10-28	0.540	0.540	0.530	0.540	0.540	977,500
2025-10-27	0.530	0.540	0.530	0.540	0.540	455,500
2025-10-24	0.540	0.540	0.530	0.540	0.540	598,500
2025-10-23	0.540	0.550	0.530	0.540	0.540	1,372,500
2025-10-22	0.530	0.540	0.530	0.540	0.540	513,000
2025-10-21	0.530	0.540	0.520	0.540	0.540	837,000
2025-10-20	0.530	0.540	0.530	0.540	0.540	679,500
2025-10-17	0.540	0.540	0.520	0.530	0.530	1,185,000
2025-10-16	0.540	0.550	0.530	0.540	0.540	503,000
2025-10-15	0.530	0.550	0.530	0.550	0.550	637,000
2025-10-14	0.530	0.540	0.530	0.540	0.540	580,000
2025-10-13	0.530	0.540	0.530	0.540	0.540	656,500
2025-10-10	0.540	0.550	0.530	0.550	0.550	661,500
2025-10-09	0.540	0.550	0.540	0.540	0.540	1,139,500
2025-10-08	0.540	0.550	0.530	0.540	0.540	342,000
2025-10-06	0.550	0.550	0.540	0.550	0.550	224,500
2025-10-03	0.540	0.550	0.530	0.550	0.550	1,259,500
2025-10-02	0.530	0.550	0.530	0.540	0.540	996,458
2025-09-30	0.540	0.540	0.530	0.540	0.540	1,125,500
2025-09-29	0.530	0.540	0.520	0.530	0.530	4,057,500
2025-09-26	0.540	0.550	0.530	0.540	0.540	4,287,500
2025-09-25	0.550	0.550	0.540	0.550	0.550	525,500
2025-09-24	0.540	0.560	0.540	0.550	0.550	2,322,500
2025-09-23	0.550	0.560	0.540	0.560	0.560	2,506,000
2025-09-22	0.560	0.560	0.550	0.560	0.560	3,627,500
2025-09-19	0.560	0.580	0.550	0.560	0.560	7,413,500
2025-09-18	0.570	0.580	0.560	0.560	0.560	569,500
2025-09-17	0.580	0.580	0.560	0.570	0.570	3,425,000
2025-09-16	0.570	0.580	0.570	0.580	0.580	1,007,000
2025-09-15	0.580	0.590	0.570	0.580	0.580	7,748,000
2025-09-12	0.590	0.600	0.570	0.600	0.600	11,325,000
2025-09-11	0.590	0.600	0.590	0.600	0.600	1,098,004
2025-09-10	0.580	0.600	0.580	0.600	0.600	3,146,500
2025-09-09	0.570	0.590	0.570	0.590	0.590	5,942,000
2025-09-08	0.580	0.590	0.570	0.580	0.580	4,371,000
2025-09-05	0.580	0.590	0.580	0.590	0.590	3,041,500
2025-09-04	0.590	0.600	0.580	0.590	0.590	969,500
2025-09-03	0.590	0.590	0.580	0.590	0.590	192,500
2025-09-02	0.590	0.600	0.580	0.600	0.600	2,072,500
2025-09-01	0.600	0.600	0.580	0.580	0.580	3,111,000
2025-08-29	0.600	0.600	0.580	0.600	0.600	1,637,000
2025-08-28	0.580	0.610	0.580	0.610	0.610	4,683,500
2025-08-27	0.610	0.610	0.580	0.590	0.590	2,022,000
2025-08-26	0.600	0.610	0.590	0.610	0.610	1,154,000
2025-08-25	0.580	0.610	0.570	0.600	0.600	7,951,000
2025-08-22	0.580	0.590	0.570	0.580	0.580	2,041,500
2025-08-21	0.570	0.600	0.570	0.590	0.590	2,229,000
2025-08-20	0.580	0.590	0.570	0.580	0.580	1,856,000
2025-08-19	0.580	0.590	0.570	0.590	0.590	889,000
2025-08-18	0.570	0.590	0.570	0.590	0.590	2,340,500
2025-08-15	0.580	0.590	0.580	0.590	0.590	1,040,000
2025-08-14	0.580	0.600	0.580	0.600	0.600	1,989,000
2025-08-13	0.590	0.590	0.580	0.580	0.580	1,831,000
2025-08-12	0.580	0.590	0.570	0.590	0.590	651,500
2025-08-11	0.570	0.580	0.560	0.580	0.580	1,414,500
2025-08-08	0.570	0.580	0.560	0.570	0.570	996,500
2025-08-07	0.570	0.580	0.560	0.570	0.570	1,204,000
2025-08-06	0.560	0.580	0.560	0.560	0.560	1,637,000

← NewerPage 5 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.