Soho China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.820	0.830	0.770	0.790	0.790	4,121,000
2024-11-07	0.760	0.820	0.760	0.810	0.810	10,085,500
2024-11-06	0.760	0.770	0.740	0.760	0.760	5,033,963
2024-11-05	0.750	0.760	0.740	0.760	0.760	4,679,500
2024-11-04	0.740	0.740	0.730	0.740	0.740	1,665,000
2024-11-01	0.730	0.740	0.720	0.740	0.740	2,045,500
2024-10-31	0.720	0.770	0.720	0.720	0.720	6,950,000
2024-10-30	0.740	0.740	0.720	0.730	0.730	5,153,582
2024-10-29	0.760	0.760	0.720	0.730	0.730	3,482,248
2024-10-28	0.740	0.760	0.740	0.750	0.750	7,710,000
2024-10-25	0.740	0.740	0.730	0.740	0.740	2,285,000
2024-10-24	0.740	0.740	0.720	0.730	0.730	2,551,500
2024-10-23	0.740	0.760	0.730	0.740	0.740	5,399,500
2024-10-22	0.740	0.750	0.730	0.750	0.750	1,814,500
2024-10-21	0.740	0.750	0.730	0.740	0.740	2,727,000
2024-10-18	0.730	0.760	0.720	0.740	0.740	6,645,000
2024-10-17	0.770	0.780	0.700	0.720	0.720	7,795,500
2024-10-16	0.740	0.770	0.730	0.760	0.760	7,011,500
2024-10-15	0.770	0.770	0.730	0.740	0.740	2,703,000
2024-10-14	0.780	0.800	0.750	0.770	0.770	6,942,000
2024-10-10	0.780	0.810	0.770	0.790	0.790	5,223,500
2024-10-09	0.830	0.840	0.760	0.770	0.770	15,935,000
2024-10-08	0.930	0.960	0.820	0.820	0.820	38,506,500
2024-10-07	0.910	1.000	0.900	0.940	0.940	4,725,054
2024-10-04	0.880	0.950	0.880	0.920	0.920	4,161,499
2024-10-03	0.970	0.970	0.840	0.900	0.900	6,891,500
2024-10-02	0.810	0.960	0.800	0.940	0.940	20,503,000
2024-09-30	0.760	0.840	0.740	0.810	0.810	35,289,500
2024-09-27	0.700	0.720	0.680	0.710	0.710	16,472,500
2024-09-26	0.640	0.680	0.630	0.670	0.670	10,451,000
2024-09-25	0.640	0.670	0.630	0.640	0.640	7,501,500
2024-09-24	0.600	0.630	0.600	0.630	0.630	4,289,500
2024-09-23	0.590	0.620	0.590	0.600	0.600	3,108,000
2024-09-20	0.590	0.600	0.590	0.600	0.600	547,500
2024-09-19	0.590	0.600	0.580	0.590	0.590	3,067,500
2024-09-17	0.600	0.600	0.580	0.580	0.580	472,000
2024-09-16	0.590	0.600	0.580	0.600	0.600	331,000
2024-09-13	0.590	0.610	0.580	0.610	0.610	1,715,500
2024-09-12	0.590	0.600	0.570	0.590	0.590	3,069,500
2024-09-11	0.590	0.600	0.580	0.580	0.580	1,815,000
2024-09-10	0.600	0.600	0.580	0.590	0.590	2,647,000
2024-09-09	0.610	0.620	0.590	0.600	0.600	4,644,500
2024-09-05	0.630	0.630	0.620	0.620	0.620	528,302
2024-09-04	0.620	0.630	0.610	0.630	0.630	1,873,000
2024-09-03	0.620	0.640	0.620	0.630	0.630	954,000
2024-09-02	0.640	0.640	0.620	0.630	0.630	1,584,500
2024-08-30	0.630	0.660	0.630	0.630	0.630	3,521,520
2024-08-29	0.620	0.640	0.620	0.640	0.640	630,500
2024-08-28	0.640	0.640	0.620	0.630	0.630	1,174,000
2024-08-27	0.650	0.660	0.620	0.640	0.640	5,126,000
2024-08-26	0.650	0.660	0.650	0.660	0.660	883,000
2024-08-23	0.680	0.680	0.660	0.660	0.660	1,609,000
2024-08-22	0.670	0.680	0.670	0.680	0.680	799,000
2024-08-21	0.680	0.690	0.670	0.680	0.680	699,330
2024-08-20	0.680	0.700	0.680	0.690	0.690	831,500
2024-08-19	0.680	0.700	0.680	0.700	0.700	852,500
2024-08-16	0.680	0.690	0.670	0.690	0.690	971,500
2024-08-15	0.670	0.690	0.670	0.680	0.680	1,205,000
2024-08-14	0.680	0.680	0.670	0.680	0.680	516,500
2024-08-13	0.680	0.700	0.670	0.680	0.680	587,500

← NewerPage 9 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.