Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.410	1.420	1.380	1.410	1.213	9,770,000
2023-11-15	1.450	1.470	1.420	1.430	1.230	4,494,000
2023-11-14	1.440	1.460	1.380	1.440	1.239	5,793,400
2023-11-13	1.380	1.440	1.360	1.440	1.239	3,375,200
2023-11-10	1.380	1.410	1.360	1.390	1.196	3,167,000
2023-11-09	1.340	1.400	1.330	1.390	1.196	9,084,000
2023-11-08	1.320	1.350	1.310	1.340	1.153	4,116,800
2023-11-07	1.350	1.360	1.320	1.330	1.144	5,777,000
2023-11-06	1.320	1.370	1.300	1.350	1.162	5,214,400
2023-11-03	1.320	1.340	1.300	1.340	1.153	3,950,000
2023-11-02	1.300	1.320	1.270	1.310	1.127	2,468,000
2023-11-01	1.310	1.320	1.270	1.310	1.127	2,182,200
2023-10-31	1.320	1.330	1.280	1.280	1.101	7,093,000
2023-10-30	1.320	1.350	1.290	1.330	1.144	1,044,400
2023-10-27	1.350	1.350	1.310	1.320	1.136	1,678,000
2023-10-26	1.310	1.350	1.250	1.330	1.144	5,390,000
2023-10-25	1.350	1.350	1.310	1.320	1.136	2,288,000
2023-10-24	1.320	1.360	1.310	1.330	1.144	2,620,000
2023-10-20	1.360	1.370	1.340	1.350	1.162	6,348,200
2023-10-19	1.380	1.390	1.340	1.380	1.187	2,228,400
2023-10-18	1.460	1.460	1.380	1.390	1.196	2,986,000
2023-10-17	1.500	1.500	1.430	1.470	1.265	1,312,000
2023-10-16	1.520	1.520	1.420	1.470	1.265	2,966,000
2023-10-13	1.530	1.530	1.490	1.520	1.308	466,000
2023-10-12	1.540	1.560	1.530	1.540	1.325	2,062,400
2023-10-11	1.560	1.560	1.540	1.540	1.325	498,000
2023-10-10	1.570	1.580	1.540	1.550	1.334	1,473,927
2023-10-09	1.550	1.570	1.540	1.540	1.325	430,000
2023-10-06	1.510	1.550	1.510	1.530	1.316	660,000
2023-10-05	1.490	1.510	1.480	1.490	1.282	462,000
2023-10-04	1.520	1.530	1.460	1.490	1.282	1,858,000
2023-10-03	1.620	1.620	1.540	1.540	1.325	694,800
2023-09-29	1.550	1.630	1.550	1.610	1.385	4,472,000
2023-09-28	1.550	1.560	1.480	1.550	1.334	5,192,000
2023-09-27	1.550	1.590	1.520	1.590	1.340	4,660,000
2023-09-26	1.610	1.620	1.550	1.550	1.306	3,594,000
2023-09-25	1.650	1.660	1.580	1.610	1.357	3,983,200
2023-09-22	1.630	1.670	1.600	1.650	1.390	3,576,000
2023-09-21	1.720	1.720	1.630	1.630	1.373	2,580,257
2023-09-20	1.860	1.860	1.720	1.720	1.449	7,184,000
2023-09-19	1.890	1.890	1.860	1.870	1.576	2,350,771
2023-09-18	1.900	1.900	1.840	1.890	1.593	3,482,000
2023-09-15	1.860	1.900	1.830	1.900	1.601	5,946,000
2023-09-14	1.860	1.870	1.830	1.860	1.567	1,982,400
2023-09-13	1.870	1.870	1.820	1.860	1.567	2,840,000
2023-09-12	1.840	1.870	1.820	1.870	1.576	1,992,000
2023-09-11	1.820	1.840	1.780	1.840	1.550	2,770,800
2023-09-07	1.840	1.840	1.810	1.830	1.542	1,944,223
2023-09-06	1.810	1.840	1.780	1.830	1.542	3,072,000
2023-09-05	1.770	1.800	1.740	1.800	1.517	4,170,000
2023-09-04	1.780	1.830	1.760	1.810	1.525	3,135,200
2023-08-31	1.680	1.830	1.680	1.830	1.542	10,794,000
2023-08-30	1.680	1.690	1.620	1.690	1.424	4,739,600
2023-08-29	1.620	1.660	1.560	1.650	1.390	4,430,800
2023-08-28	1.640	1.640	1.570	1.630	1.373	1,606,000
2023-08-25	1.610	1.620	1.590	1.590	1.340	1,566,000
2023-08-24	1.590	1.640	1.590	1.620	1.365	986,400
2023-08-23	1.590	1.600	1.580	1.580	1.331	1,114,000
2023-08-22	1.620	1.620	1.580	1.600	1.348	1,462,012
2023-08-21	1.650	1.650	1.590	1.600	1.348	1,480,303

← NewerPage 13 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.