Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.560	0.570	0.550	0.570	0.570	1,382,000
2025-08-04	0.570	0.570	0.550	0.560	0.560	6,177,500
2025-08-01	0.580	0.580	0.570	0.580	0.580	2,418,500
2025-07-31	0.580	0.580	0.570	0.580	0.580	1,332,500
2025-07-30	0.580	0.590	0.570	0.590	0.590	2,346,500
2025-07-29	0.580	0.590	0.570	0.580	0.580	1,290,500
2025-07-28	0.580	0.590	0.580	0.580	0.580	772,500
2025-07-25	0.590	0.590	0.580	0.580	0.580	1,519,500
2025-07-24	0.570	0.600	0.570	0.590	0.590	3,912,000
2025-07-23	0.570	0.580	0.560	0.570	0.570	2,840,000
2025-07-22	0.560	0.570	0.550	0.570	0.570	1,996,500
2025-07-21	0.570	0.570	0.550	0.570	0.570	2,276,500
2025-07-18	0.570	0.570	0.560	0.570	0.570	1,772,500
2025-07-17	0.560	0.570	0.560	0.570	0.570	194,000
2025-07-16	0.570	0.570	0.560	0.560	0.560	806,500
2025-07-15	0.570	0.590	0.550	0.580	0.580	3,983,500
2025-07-14	0.580	0.580	0.560	0.570	0.570	1,595,000
2025-07-11	0.590	0.590	0.560	0.580	0.580	2,110,500
2025-07-10	0.550	0.600	0.540	0.590	0.590	7,356,500
2025-07-09	0.530	0.550	0.530	0.550	0.550	1,911,000
2025-07-08	0.540	0.540	0.530	0.530	0.530	517,500
2025-07-07	0.530	0.540	0.520	0.540	0.540	639,000
2025-07-04	0.530	0.540	0.520	0.540	0.540	519,000
2025-07-03	0.530	0.540	0.530	0.530	0.530	623,000
2025-07-02	0.520	0.540	0.520	0.530	0.530	1,880,000
2025-06-30	0.520	0.530	0.510	0.520	0.520	3,684,500
2025-06-27	0.530	0.530	0.520	0.520	0.520	1,862,000
2025-06-26	0.530	0.530	0.520	0.530	0.530	369,500
2025-06-25	0.530	0.540	0.520	0.530	0.530	2,100,000
2025-06-24	0.510	0.530	0.510	0.530	0.530	897,000
2025-06-23	0.520	0.530	0.510	0.510	0.510	1,477,000
2025-06-20	0.520	0.530	0.510	0.530	0.530	574,500
2025-06-19	0.520	0.530	0.510	0.520	0.520	1,619,000
2025-06-18	0.530	0.530	0.520	0.530	0.530	2,147,500
2025-06-17	0.540	0.550	0.520	0.530	0.530	4,368,500
2025-06-16	0.530	0.550	0.520	0.530	0.530	2,267,000
2025-06-13	0.550	0.550	0.530	0.530	0.530	1,585,500
2025-06-12	0.540	0.560	0.540	0.560	0.560	1,485,500
2025-06-11	0.540	0.560	0.540	0.560	0.560	895,000
2025-06-10	0.530	0.550	0.530	0.540	0.540	1,349,500
2025-06-09	0.540	0.540	0.520	0.540	0.540	2,110,000
2025-06-06	0.530	0.540	0.530	0.540	0.540	610,500
2025-06-05	0.530	0.540	0.530	0.530	0.530	860,500
2025-06-04	0.520	0.530	0.520	0.530	0.530	917,500
2025-06-03	0.530	0.530	0.520	0.530	0.530	616,500
2025-06-02	0.520	0.530	0.510	0.530	0.530	2,084,000
2025-05-30	0.530	0.540	0.530	0.540	0.540	1,208,500
2025-05-29	0.540	0.550	0.530	0.540	0.540	694,500
2025-05-28	0.530	0.540	0.530	0.540	0.540	370,500
2025-05-27	0.550	0.570	0.530	0.540	0.540	2,689,500
2025-05-26	0.510	0.570	0.510	0.550	0.550	7,888,000
2025-05-23	0.510	0.520	0.510	0.520	0.520	744,000
2025-05-22	0.520	0.530	0.510	0.510	0.510	1,877,500
2025-05-21	0.520	0.530	0.510	0.520	0.520	1,383,500
2025-05-20	0.520	0.520	0.510	0.520	0.520	1,071,500
2025-05-19	0.520	0.530	0.510	0.520	0.520	1,654,000
2025-05-16	0.520	0.530	0.520	0.530	0.530	1,999,500
2025-05-15	0.530	0.530	0.520	0.520	0.520	1,602,000
2025-05-14	0.520	0.530	0.510	0.520	0.520	1,410,500
2025-05-13	0.520	0.530	0.510	0.520	0.520	1,523,000

← NewerPage 6 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.