Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.500	1.500	1.460	1.490	1.282	722,000
2024-02-14	1.450	1.480	1.430	1.480	1.273	1,292,000
2024-02-09	1.450	1.450	1.420	1.430	1.230	672,000
2024-02-08	1.450	1.450	1.410	1.440	1.239	1,844,111
2024-02-07	1.430	1.460	1.400	1.430	1.230	2,023,600
2024-02-06	1.400	1.450	1.400	1.420	1.222	1,871,378
2024-02-05	1.360	1.390	1.360	1.390	1.196	964,800
2024-02-02	1.380	1.420	1.370	1.380	1.187	1,672,800
2024-02-01	1.370	1.390	1.350	1.370	1.179	1,664,000
2024-01-31	1.380	1.380	1.340	1.370	1.179	1,896,000
2024-01-30	1.380	1.390	1.340	1.360	1.170	1,154,000
2024-01-29	1.410	1.410	1.380	1.390	1.196	1,366,400
2024-01-26	1.410	1.420	1.380	1.390	1.196	1,526,800
2024-01-25	1.410	1.420	1.380	1.420	1.222	1,380,000
2024-01-24	1.380	1.410	1.340	1.410	1.213	2,355,200
2024-01-23	1.380	1.390	1.340	1.360	1.170	2,366,000
2024-01-22	1.420	1.420	1.330	1.340	1.153	2,615,200
2024-01-19	1.430	1.430	1.350	1.400	1.205	2,190,800
2024-01-18	1.390	1.410	1.370	1.390	1.196	2,080,000
2024-01-17	1.460	1.460	1.380	1.390	1.196	2,632,000
2024-01-16	1.480	1.480	1.440	1.470	1.265	734,800
2024-01-15	1.500	1.500	1.480	1.490	1.282	426,000
2024-01-12	1.500	1.500	1.470	1.490	1.282	1,810,000
2024-01-11	1.520	1.520	1.480	1.500	1.291	2,118,400
2024-01-10	1.500	1.500	1.460	1.500	1.291	1,730,000
2024-01-09	1.510	1.510	1.460	1.480	1.273	1,318,000
2024-01-08	1.530	1.530	1.460	1.480	1.273	1,934,000
2024-01-05	1.540	1.590	1.490	1.510	1.299	2,352,000
2024-01-04	1.600	1.600	1.530	1.540	1.325	3,400,000
2024-01-03	1.610	1.620	1.570	1.600	1.377	2,721,600
2024-01-02	1.600	1.630	1.570	1.600	1.377	3,743,200
2023-12-29	1.570	1.580	1.530	1.570	1.351	8,718,800
2023-12-28	1.560	1.590	1.540	1.560	1.342	1,968,400
2023-12-27	1.510	1.560	1.490	1.540	1.325	7,222,000
2023-12-22	1.490	1.500	1.460	1.480	1.273	6,010,000
2023-12-21	1.430	1.480	1.430	1.470	1.265	4,684,000
2023-12-20	1.420	1.440	1.400	1.440	1.239	8,314,150
2023-12-19	1.410	1.420	1.400	1.420	1.222	1,832,000
2023-12-18	1.380	1.410	1.360	1.410	1.213	6,948,000
2023-12-15	1.340	1.390	1.340	1.380	1.187	3,942,400
2023-12-14	1.290	1.370	1.270	1.340	1.153	7,598,400
2023-12-13	1.330	1.330	1.280	1.280	1.101	3,224,000
2023-12-12	1.330	1.390	1.310	1.310	1.127	6,032,000
2023-12-11	1.320	1.360	1.280	1.360	1.170	7,014,380
2023-12-08	1.300	1.330	1.290	1.320	1.136	1,564,180
2023-12-07	1.350	1.350	1.300	1.300	1.119	1,550,000
2023-12-06	1.310	1.360	1.290	1.350	1.162	3,406,000
2023-12-05	1.310	1.340	1.280	1.310	1.127	4,838,000
2023-12-04	1.320	1.340	1.300	1.310	1.127	3,418,000
2023-12-01	1.320	1.340	1.310	1.340	1.153	2,798,400
2023-11-30	1.360	1.380	1.310	1.320	1.136	6,285,918
2023-11-29	1.380	1.380	1.340	1.370	1.179	12,762,000
2023-11-28	1.430	1.450	1.380	1.400	1.205	7,344,400
2023-11-27	1.400	1.430	1.390	1.420	1.222	6,492,000
2023-11-24	1.420	1.440	1.390	1.420	1.222	3,150,000
2023-11-23	1.400	1.420	1.380	1.420	1.222	342,000
2023-11-22	1.400	1.410	1.380	1.390	1.196	1,120,000
2023-11-21	1.440	1.440	1.400	1.400	1.205	1,203,295
2023-11-20	1.400	1.440	1.390	1.440	1.239	2,555,200
2023-11-17	1.370	1.420	1.370	1.400	1.205	2,088,200

← NewerPage 12 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.