Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.330	1.330	1.270	1.280	1.119	314,000
2024-08-09	1.290	1.300	1.270	1.300	1.137	1,046,400
2024-08-08	1.250	1.280	1.230	1.270	1.110	856,000
2024-08-07	1.240	1.260	1.230	1.250	1.093	288,000
2024-08-06	1.280	1.290	1.210	1.240	1.084	5,213,600
2024-08-05	1.300	1.310	1.250	1.260	1.102	979,600
2024-08-02	1.270	1.300	1.250	1.280	1.119	1,243,815
2024-08-01	1.250	1.280	1.250	1.270	1.110	268,000
2024-07-31	1.250	1.260	1.240	1.250	1.093	1,134,000
2024-07-30	1.290	1.290	1.240	1.250	1.093	1,086,000
2024-07-29	1.300	1.310	1.260	1.290	1.128	1,892,725
2024-07-26	1.300	1.330	1.300	1.300	1.137	1,516,000
2024-07-25	1.320	1.330	1.300	1.300	1.137	790,000
2024-07-24	1.340	1.350	1.320	1.340	1.172	1,178,800
2024-07-23	1.350	1.350	1.320	1.340	1.172	938,000
2024-07-22	1.350	1.350	1.330	1.340	1.172	994,400
2024-07-19	1.350	1.350	1.330	1.340	1.172	946,400
2024-07-18	1.330	1.350	1.330	1.340	1.172	904,400
2024-07-17	1.360	1.370	1.340	1.340	1.172	1,010,800
2024-07-16	1.360	1.360	1.330	1.360	1.189	934,800
2024-07-15	1.330	1.350	1.330	1.350	1.180	363,200
2024-07-12	1.350	1.380	1.350	1.380	1.187	975,600
2024-07-11	1.350	1.370	1.330	1.360	1.170	1,022,000
2024-07-10	1.350	1.350	1.330	1.340	1.153	182,000
2024-07-09	1.350	1.350	1.330	1.330	1.144	383,600
2024-07-08	1.370	1.370	1.320	1.330	1.144	1,286,400
2024-07-05	1.360	1.360	1.340	1.350	1.162	324,000
2024-07-04	1.370	1.370	1.340	1.360	1.170	938,000
2024-07-03	1.360	1.370	1.340	1.350	1.162	1,267,600
2024-07-02	1.330	1.350	1.330	1.350	1.162	936,000
2024-06-28	1.360	1.380	1.330	1.350	1.162	1,538,000
2024-06-27	1.350	1.350	1.320	1.350	1.162	702,000
2024-06-26	1.310	1.350	1.310	1.350	1.162	385,600
2024-06-25	1.350	1.350	1.320	1.320	1.136	647,200
2024-06-24	1.380	1.380	1.310	1.320	1.136	1,310,000
2024-06-21	1.360	1.390	1.320	1.360	1.170	1,686,000
2024-06-20	1.380	1.380	1.350	1.380	1.187	958,000
2024-06-19	1.360	1.370	1.330	1.370	1.179	1,261,600
2024-06-18	1.350	1.350	1.310	1.340	1.153	1,061,600
2024-06-17	1.340	1.340	1.320	1.330	1.144	320,000
2024-06-14	1.370	1.370	1.340	1.350	1.162	1,238,400
2024-06-13	1.380	1.380	1.340	1.370	1.179	1,567,200
2024-06-12	1.330	1.340	1.310	1.340	1.153	904,000
2024-06-11	1.340	1.340	1.300	1.320	1.136	862,400
2024-06-07	1.320	1.360	1.320	1.340	1.153	1,311,200
2024-06-06	1.360	1.370	1.330	1.330	1.144	908,000
2024-06-05	1.350	1.360	1.340	1.350	1.162	493,200
2024-06-04	1.340	1.370	1.310	1.350	1.162	1,447,792
2024-06-03	1.330	1.340	1.310	1.340	1.153	846,000
2024-05-31	1.340	1.360	1.300	1.300	1.119	1,726,400
2024-05-30	1.360	1.360	1.330	1.340	1.153	1,744,000
2024-05-29	1.370	1.370	1.360	1.370	1.179	1,641,300
2024-05-28	1.400	1.400	1.380	1.390	1.196	386,000
2024-05-27	1.390	1.400	1.350	1.400	1.205	2,074,000
2024-05-24	1.390	1.400	1.360	1.390	1.196	1,320,000
2024-05-23	1.410	1.410	1.370	1.400	1.205	1,902,400
2024-05-22	1.420	1.440	1.420	1.440	1.239	1,374,000
2024-05-21	1.440	1.440	1.410	1.420	1.222	1,605,600
2024-05-20	1.460	1.460	1.450	1.450	1.248	1,356,800
2024-05-17	1.450	1.460	1.440	1.460	1.256	2,292,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0208 HKD
2026-06-05	0.0289 HKD
2026-05-12	0.0047 HKD
2025-12-15	0.0308 HKD
2025-09-26	0.0325 HKD
2025-09-11	0.0308 HKD
2025-07-14	0.0162 HKD
2025-04-09	0.0351 HKD
2024-09-25	0.0286 HKD
2024-07-15	0.0220 HKD
2023-09-28	0.0328 HKD
2023-07-13	0.0540 HKD
2022-10-17	0.0137 HKD
2022-09-29	0.0412 HKD
2022-07-14	0.0549 HKD
2022-02-28	0.0137 HKD
2021-09-29	0.0411 HKD
2021-07-14	0.0549 HKD
2020-09-17	0.0427 HKD
2020-06-17	0.0722 HKD
2019-09-17	0.0073 HKD
2019-06-14	0.0255 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.