Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.620	1.620	1.570	1.590	1.340	2,182,000
2023-08-17	1.590	1.620	1.550	1.610	1.357	1,654,000
2023-08-16	1.590	1.610	1.580	1.590	1.340	2,627,200
2023-08-15	1.620	1.680	1.580	1.630	1.373	2,710,000
2023-08-14	1.630	1.630	1.580	1.590	1.340	1,658,800
2023-08-11	1.640	1.670	1.630	1.650	1.390	1,925,200
2023-08-10	1.620	1.640	1.610	1.630	1.373	990,000
2023-08-09	1.660	1.660	1.570	1.620	1.365	3,468,000
2023-08-08	1.690	1.700	1.620	1.640	1.382	3,518,000
2023-08-07	1.690	1.700	1.640	1.690	1.424	1,890,400
2023-08-04	1.700	1.720	1.690	1.710	1.441	2,414,020
2023-08-03	1.720	1.730	1.680	1.700	1.432	2,302,000
2023-08-02	1.720	1.730	1.670	1.680	1.416	4,550,800
2023-08-01	1.840	1.840	1.700	1.710	1.441	9,978,800
2023-07-31	1.910	1.910	1.800	1.840	1.550	10,750,000
2023-07-28	1.950	1.980	1.950	1.970	1.660	1,035,200
2023-07-27	1.980	1.990	1.930	1.950	1.643	2,522,000
2023-07-26	1.990	2.020	1.980	1.980	1.668	480,400
2023-07-25	2.050	2.050	1.990	2.020	1.702	986,000
2023-07-24	2.000	2.020	1.970	1.990	1.677	1,308,000
2023-07-21	2.020	2.050	2.010	2.010	1.694	680,240
2023-07-20	2.020	2.060	2.000	2.050	1.727	3,806,000
2023-07-19	2.020	2.030	1.980	2.030	1.711	2,632,000
2023-07-18	1.990	2.030	1.980	2.030	1.711	3,932,000
2023-07-14	1.990	2.020	1.960	2.000	1.685	2,027,600
2023-07-13	1.970	2.000	1.960	2.000	1.685	3,328,400
2023-07-12	1.960	2.010	1.960	2.010	1.648	3,543,600
2023-07-11	2.000	2.010	1.980	2.000	1.640	2,498,800
2023-07-10	1.960	2.020	1.960	2.010	1.648	4,857,200
2023-07-07	1.960	1.990	1.910	1.960	1.607	5,758,000
2023-07-06	1.930	1.960	1.890	1.960	1.607	4,602,000
2023-07-05	1.880	1.940	1.870	1.930	1.583	5,434,000
2023-07-04	1.910	1.910	1.860	1.910	1.566	5,288,800
2023-07-03	1.820	1.900	1.820	1.900	1.558	3,362,800
2023-06-30	1.790	1.830	1.780	1.820	1.492	2,896,000
2023-06-29	1.840	1.840	1.780	1.820	1.492	2,006,000
2023-06-28	1.890	1.890	1.830	1.830	1.501	1,476,000
2023-06-27	1.850	1.880	1.820	1.870	1.533	3,084,000
2023-06-26	1.890	1.900	1.830	1.850	1.517	4,159,600
2023-06-23	1.970	1.970	1.880	1.890	1.550	2,074,000
2023-06-21	1.980	2.010	1.950	1.960	1.607	2,042,248
2023-06-20	2.010	2.030	1.960	2.030	1.665	3,434,000
2023-06-19	2.010	2.040	1.940	2.010	1.648	9,932,000
2023-06-16	1.990	2.050	1.990	2.040	1.673	3,460,000
2023-06-15	2.020	2.060	1.990	2.000	1.640	2,217,600
2023-06-14	2.120	2.120	2.030	2.040	1.673	3,764,000
2023-06-13	2.050	2.120	2.050	2.090	1.714	2,618,800
2023-06-12	2.050	2.090	2.030	2.090	1.714	3,832,000
2023-06-09	2.030	2.070	2.020	2.070	1.697	3,410,000
2023-06-08	2.020	2.050	1.990	2.050	1.681	4,936,000
2023-06-07	2.000	2.020	1.970	2.010	1.648	5,469,200
2023-06-06	2.030	2.030	2.000	2.000	1.640	2,802,000
2023-06-05	2.060	2.080	2.010	2.020	1.656	2,893,600
2023-06-02	2.030	2.100	2.010	2.070	1.697	5,477,200
2023-06-01	2.070	2.080	1.980	2.010	1.648	13,831,600
2023-05-31	2.080	2.170	2.030	2.090	1.714	15,936,000
2023-05-30	2.110	2.160	2.070	2.080	1.706	4,581,600
2023-05-29	2.040	2.190	2.030	2.100	1.722	10,164,000
2023-05-25	2.110	2.110	2.050	2.070	1.697	2,981,000
2023-05-24	2.160	2.200	2.020	2.090	1.714	20,365,600

← NewerPage 14 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.