Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.660	0.670	0.650	0.660	0.660	6,140,500
2025-02-07	0.640	0.670	0.640	0.650	0.650	5,395,500
2025-02-06	0.630	0.640	0.630	0.640	0.640	5,840,000
2025-02-05	0.620	0.640	0.620	0.620	0.620	1,341,500
2025-02-04	0.640	0.650	0.630	0.630	0.630	909,500
2025-02-03	0.630	0.650	0.620	0.640	0.640	1,359,000
2025-01-28	0.630	0.650	0.620	0.650	0.650	61,500
2025-01-27	0.630	0.640	0.620	0.630	0.630	1,178,000
2025-01-24	0.620	0.630	0.620	0.620	0.620	759,000
2025-01-23	0.620	0.640	0.620	0.630	0.630	2,369,500
2025-01-22	0.630	0.640	0.620	0.620	0.620	1,712,500
2025-01-21	0.640	0.650	0.630	0.640	0.640	1,430,500
2025-01-20	0.640	0.640	0.630	0.640	0.640	1,870,000
2025-01-17	0.640	0.640	0.620	0.640	0.640	709,500
2025-01-16	0.630	0.650	0.630	0.630	0.630	1,434,000
2025-01-15	0.640	0.640	0.620	0.630	0.630	1,407,000
2025-01-14	0.630	0.650	0.630	0.640	0.640	2,061,000
2025-01-13	0.620	0.630	0.620	0.630	0.630	1,304,000
2025-01-10	0.630	0.640	0.620	0.630	0.630	1,182,000
2025-01-09	0.650	0.650	0.640	0.640	0.640	662,000
2025-01-08	0.660	0.660	0.640	0.650	0.650	2,018,000
2025-01-07	0.660	0.670	0.650	0.660	0.660	1,538,000
2025-01-06	0.660	0.670	0.660	0.660	0.660	1,162,500
2025-01-03	0.670	0.680	0.660	0.670	0.670	2,265,500
2025-01-02	0.680	0.690	0.660	0.670	0.670	1,642,000
2024-12-31	0.680	0.690	0.670	0.690	0.690	929,500
2024-12-30	0.680	0.690	0.670	0.680	0.680	2,096,000
2024-12-27	0.680	0.700	0.670	0.680	0.680	3,674,000
2024-12-24	0.670	0.690	0.670	0.690	0.690	1,222,000
2024-12-23	0.690	0.690	0.670	0.680	0.680	4,396,000
2024-12-20	0.700	0.710	0.690	0.690	0.690	7,163,500
2024-12-19	0.710	0.710	0.700	0.710	0.710	2,549,500
2024-12-18	0.720	0.730	0.700	0.710	0.710	2,508,000
2024-12-17	0.720	0.730	0.710	0.710	0.710	1,441,000
2024-12-16	0.740	0.740	0.720	0.730	0.730	1,985,500
2024-12-13	0.760	0.760	0.740	0.740	0.740	1,484,000
2024-12-12	0.760	0.770	0.750	0.760	0.760	3,825,000
2024-12-11	0.750	0.770	0.750	0.760	0.760	912,000
2024-12-10	0.790	0.800	0.740	0.750	0.750	4,436,500
2024-12-09	0.750	0.770	0.730	0.770	0.770	3,774,000
2024-12-06	0.730	0.760	0.730	0.750	0.750	2,881,500
2024-12-05	0.720	0.740	0.720	0.740	0.740	513,500
2024-12-04	0.730	0.740	0.720	0.740	0.740	3,407,500
2024-12-03	0.740	0.740	0.730	0.740	0.740	1,696,000
2024-12-02	0.730	0.750	0.730	0.740	0.740	1,214,000
2024-11-29	0.720	0.740	0.720	0.730	0.730	2,093,000
2024-11-28	0.730	0.740	0.720	0.730	0.730	892,000
2024-11-27	0.720	0.740	0.720	0.740	0.740	1,761,000
2024-11-26	0.730	0.730	0.720	0.720	0.720	1,101,559
2024-11-25	0.720	0.740	0.720	0.730	0.730	2,824,500
2024-11-22	0.740	0.750	0.720	0.730	0.730	5,987,380
2024-11-21	0.740	0.750	0.740	0.750	0.750	478,000
2024-11-20	0.740	0.760	0.730	0.740	0.740	2,788,000
2024-11-19	0.740	0.740	0.730	0.730	0.730	1,908,500
2024-11-18	0.730	0.750	0.730	0.730	0.730	2,068,000
2024-11-15	0.740	0.740	0.720	0.730	0.730	1,996,500
2024-11-14	0.750	0.760	0.720	0.740	0.740	3,161,000
2024-11-13	0.750	0.750	0.740	0.750	0.750	1,054,000
2024-11-12	0.770	0.770	0.740	0.760	0.760	3,744,000
2024-11-11	0.780	0.780	0.760	0.770	0.770	2,610,000

← NewerPage 8 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.