Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.520	0.530	0.520	0.520	0.520	4,626,000
2025-05-09	0.520	0.530	0.520	0.530	0.530	342,500
2025-05-08	0.530	0.540	0.520	0.530	0.530	1,515,500
2025-05-07	0.550	0.550	0.520	0.540	0.540	3,238,000
2025-05-06	0.540	0.550	0.530	0.550	0.550	2,002,000
2025-05-02	0.530	0.540	0.530	0.540	0.540	1,504,000
2025-04-30	0.530	0.540	0.530	0.540	0.540	636,000
2025-04-29	0.530	0.540	0.530	0.540	0.540	1,077,500
2025-04-28	0.530	0.540	0.520	0.540	0.540	1,854,000
2025-04-25	0.540	0.550	0.530	0.530	0.530	1,345,500
2025-04-24	0.530	0.550	0.530	0.550	0.550	3,369,000
2025-04-23	0.540	0.550	0.530	0.530	0.530	1,463,000
2025-04-22	0.510	0.540	0.510	0.540	0.540	1,673,500
2025-04-17	0.500	0.520	0.500	0.520	0.520	1,183,500
2025-04-16	0.510	0.510	0.490	0.510	0.510	3,556,500
2025-04-15	0.540	0.540	0.495	0.510	0.510	11,393,500
2025-04-14	0.540	0.540	0.530	0.540	0.540	2,060,500
2025-04-11	0.540	0.540	0.520	0.530	0.530	4,335,500
2025-04-10	0.550	0.560	0.530	0.540	0.540	2,317,500
2025-04-09	0.520	0.540	0.520	0.530	0.530	2,022,000
2025-04-08	0.530	0.550	0.520	0.540	0.540	6,950,500
2025-04-07	0.600	0.600	0.530	0.530	0.530	5,019,500
2025-04-03	0.590	0.600	0.590	0.600	0.600	1,081,000
2025-04-02	0.600	0.610	0.590	0.610	0.610	739,000
2025-04-01	0.600	0.600	0.590	0.600	0.600	104,500
2025-03-31	0.610	0.610	0.580	0.590	0.590	3,278,500
2025-03-28	0.600	0.600	0.580	0.600	0.600	2,590,000
2025-03-27	0.600	0.600	0.590	0.590	0.590	1,327,000
2025-03-26	0.600	0.600	0.590	0.590	0.590	2,644,000
2025-03-25	0.590	0.600	0.590	0.590	0.590	1,892,000
2025-03-24	0.600	0.600	0.590	0.590	0.590	1,806,000
2025-03-21	0.600	0.600	0.590	0.590	0.590	1,383,500
2025-03-20	0.600	0.610	0.600	0.610	0.610	678,500
2025-03-19	0.610	0.610	0.590	0.600	0.600	3,093,500
2025-03-18	0.610	0.610	0.590	0.600	0.600	2,292,500
2025-03-17	0.600	0.600	0.590	0.590	0.590	2,632,000
2025-03-14	0.590	0.610	0.590	0.600	0.600	4,672,000
2025-03-13	0.620	0.620	0.590	0.600	0.600	4,117,500
2025-03-12	0.640	0.640	0.600	0.610	0.610	5,478,000
2025-03-11	0.660	0.660	0.620	0.630	0.630	7,529,616
2025-03-10	0.660	0.680	0.630	0.650	0.650	6,693,000
2025-03-07	0.690	0.690	0.660	0.670	0.670	11,605,616
2025-03-06	0.690	0.700	0.670	0.690	0.690	15,728,024
2025-03-05	0.650	0.690	0.640	0.680	0.680	14,580,000
2025-03-04	0.650	0.650	0.630	0.640	0.640	9,697,500
2025-03-03	0.620	0.670	0.620	0.650	0.650	24,240,373
2025-02-28	0.650	0.660	0.600	0.600	0.600	55,036,500
2025-02-27	0.630	0.660	0.630	0.650	0.650	13,101,513
2025-02-26	0.620	0.640	0.610	0.630	0.630	21,372,500
2025-02-25	0.630	0.630	0.620	0.620	0.620	5,838,146
2025-02-24	0.620	0.640	0.610	0.630	0.630	11,209,751
2025-02-21	0.640	0.650	0.610	0.620	0.620	10,659,000
2025-02-20	0.650	0.660	0.640	0.640	0.640	5,465,500
2025-02-19	0.650	0.660	0.650	0.650	0.650	6,124,000
2025-02-18	0.680	0.680	0.650	0.660	0.660	4,402,000
2025-02-17	0.670	0.690	0.670	0.680	0.680	5,411,500
2025-02-14	0.660	0.680	0.660	0.680	0.680	4,172,000
2025-02-13	0.690	0.690	0.660	0.660	0.660	6,001,789
2025-02-12	0.680	0.720	0.670	0.700	0.700	9,698,500
2025-02-11	0.670	0.680	0.660	0.670	0.670	3,482,500

← NewerPage 7 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.