Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.440	1.460	1.430	1.450	1.248	3,865,650
2024-05-14	1.470	1.490	1.430	1.440	1.239	3,886,400
2024-05-13	1.450	1.480	1.440	1.460	1.256	15,988,800
2024-05-10	1.490	1.500	1.470	1.480	1.273	3,452,400
2024-05-09	1.420	1.490	1.410	1.460	1.256	3,594,000
2024-05-08	1.400	1.430	1.400	1.420	1.222	980,000
2024-05-07	1.420	1.430	1.390	1.400	1.205	1,345,800
2024-05-06	1.420	1.440	1.410	1.420	1.222	1,082,510
2024-05-03	1.460	1.470	1.420	1.440	1.239	1,852,000
2024-05-02	1.400	1.450	1.400	1.450	1.248	2,014,000
2024-04-30	1.410	1.410	1.370	1.410	1.213	1,870,000
2024-04-29	1.400	1.440	1.400	1.410	1.213	1,712,800
2024-04-26	1.350	1.410	1.350	1.400	1.205	1,277,200
2024-04-25	1.330	1.370	1.330	1.350	1.162	659,600
2024-04-24	1.340	1.360	1.330	1.340	1.153	1,502,000
2024-04-23	1.320	1.350	1.320	1.330	1.144	977,200
2024-04-22	1.380	1.380	1.330	1.330	1.144	1,836,800
2024-04-19	1.380	1.380	1.350	1.360	1.170	598,400
2024-04-18	1.370	1.380	1.360	1.380	1.187	1,075,200
2024-04-17	1.370	1.380	1.350	1.350	1.162	2,172,000
2024-04-16	1.420	1.430	1.360	1.370	1.179	2,436,400
2024-04-15	1.480	1.480	1.430	1.430	1.230	934,000
2024-04-12	1.520	1.520	1.470	1.490	1.282	13,370,000
2024-04-11	1.510	1.530	1.480	1.520	1.308	2,450,000
2024-04-10	1.540	1.540	1.490	1.510	1.299	1,722,000
2024-04-09	1.540	1.540	1.510	1.530	1.316	1,880,000
2024-04-08	1.510	1.530	1.500	1.530	1.316	2,138,000
2024-04-05	1.520	1.520	1.480	1.510	1.299	2,513,200
2024-04-03	1.470	1.500	1.450	1.500	1.291	2,108,000
2024-04-02	1.480	1.480	1.370	1.460	1.256	5,647,160
2024-03-28	1.460	1.480	1.440	1.440	1.239	1,564,800
2024-03-27	1.480	1.480	1.440	1.460	1.256	328,000
2024-03-26	1.440	1.460	1.430	1.450	1.248	586,000
2024-03-25	1.460	1.460	1.410	1.420	1.222	992,000
2024-03-22	1.520	1.520	1.460	1.470	1.265	1,162,000
2024-03-21	1.480	1.510	1.480	1.510	1.299	782,000
2024-03-20	1.460	1.490	1.460	1.480	1.273	702,000
2024-03-19	1.520	1.520	1.460	1.460	1.256	1,584,000
2024-03-18	1.520	1.540	1.520	1.530	1.316	642,000
2024-03-15	1.460	1.540	1.460	1.520	1.308	13,692,400
2024-03-14	1.480	1.490	1.460	1.470	1.265	948,000
2024-03-13	1.480	1.500	1.480	1.480	1.273	873,200
2024-03-12	1.460	1.490	1.450	1.480	1.273	1,572,800
2024-03-11	1.460	1.470	1.450	1.460	1.256	612,800
2024-03-08	1.450	1.490	1.450	1.460	1.256	1,000,400
2024-03-07	1.430	1.460	1.420	1.450	1.248	994,000
2024-03-06	1.440	1.460	1.400	1.430	1.230	1,108,400
2024-03-05	1.480	1.480	1.430	1.440	1.239	1,640,440
2024-03-04	1.500	1.500	1.470	1.480	1.273	876,000
2024-03-01	1.520	1.520	1.490	1.500	1.291	490,800
2024-02-29	1.510	1.530	1.490	1.510	1.299	2,936,400
2024-02-28	1.560	1.560	1.510	1.510	1.299	1,504,000
2024-02-27	1.600	1.600	1.550	1.570	1.351	2,257,600
2024-02-26	1.580	1.580	1.560	1.570	1.351	1,422,070
2024-02-23	1.590	1.590	1.550	1.580	1.359	2,042,000
2024-02-22	1.560	1.570	1.530	1.570	1.351	2,034,800
2024-02-21	1.550	1.550	1.530	1.550	1.334	1,724,000
2024-02-20	1.540	1.560	1.510	1.550	1.334	2,070,000
2024-02-19	1.530	1.540	1.510	1.530	1.316	2,732,400
2024-02-16	1.510	1.510	1.480	1.510	1.299	1,058,600

← NewerPage 11 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.