Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.260	2.260	2.170	2.180	1.788	5,608,000
2023-05-22	2.260	2.300	2.210	2.250	1.845	11,033,360
2023-05-19	2.250	2.290	2.160	2.260	1.853	16,708,131
2023-05-18	2.240	2.260	2.200	2.220	1.820	3,884,400
2023-05-17	2.190	2.250	2.150	2.220	1.820	12,547,200
2023-05-16	2.140	2.200	2.060	2.190	1.796	16,839,199
2023-05-15	2.150	2.180	2.080	2.160	1.771	3,656,000
2023-05-12	2.150	2.160	2.110	2.140	1.755	3,945,600
2023-05-11	2.080	2.150	2.080	2.140	1.755	4,665,695
2023-05-10	2.010	2.110	2.010	2.100	1.722	3,303,500
2023-05-09	2.080	2.090	2.020	2.040	1.673	4,860,000
2023-05-08	2.000	2.110	1.980	2.080	1.706	6,015,300
2023-05-05	1.950	2.010	1.940	2.010	1.648	3,848,000
2023-05-04	1.920	1.980	1.910	1.950	1.599	6,166,000
2023-05-03	1.950	1.950	1.910	1.930	1.583	996,000
2023-05-02	2.020	2.020	1.930	1.950	1.599	2,225,200
2023-04-28	1.980	2.070	1.970	2.030	1.665	3,978,000
2023-04-27	1.920	2.020	1.920	1.990	1.632	3,682,000
2023-04-26	1.920	1.960	1.890	1.950	1.599	4,113,849
2023-04-25	1.940	1.970	1.930	1.950	1.599	2,516,800
2023-04-24	1.960	1.980	1.930	1.940	1.591	3,472,400
2023-04-21	1.950	2.030	1.940	1.990	1.632	10,496,400
2023-04-20	2.140	2.150	1.940	1.960	1.607	16,810,801
2023-04-19	2.160	2.180	2.120	2.160	1.771	6,457,200
2023-04-18	2.140	2.190	2.090	2.160	1.771	18,475,400
2023-04-17	2.200	2.200	2.120	2.140	1.755	6,702,200
2023-04-14	2.180	2.200	2.100	2.200	1.804	33,181,449
2023-04-13	2.130	2.200	2.130	2.200	1.804	16,700,801
2023-04-12	2.140	2.170	2.120	2.150	1.763	8,886,066
2023-04-11	2.130	2.160	2.110	2.140	1.755	10,095,500
2023-04-06	2.070	2.120	2.050	2.120	1.738	12,304,600
2023-04-04	2.030	2.080	2.000	2.070	1.697	9,394,240
2023-04-03	2.020	2.080	2.020	2.020	1.656	8,686,800
2023-03-31	1.990	2.030	1.980	2.020	1.656	11,337,240
2023-03-30	1.950	2.000	1.940	1.980	1.624	13,212,510
2023-03-29	1.920	2.000	1.920	1.930	1.583	23,216,000
2023-03-28	1.930	1.930	1.840	1.910	1.566	17,700,000
2023-03-27	1.840	1.900	1.810	1.880	1.542	10,297,200
2023-03-24	1.820	1.850	1.800	1.840	1.509	3,180,000
2023-03-23	1.740	1.830	1.740	1.830	1.501	5,425,200
2023-03-22	1.750	1.790	1.750	1.770	1.451	1,108,800
2023-03-21	1.720	1.790	1.720	1.780	1.460	1,509,852
2023-03-20	1.780	1.810	1.720	1.720	1.410	2,057,996
2023-03-17	1.780	1.830	1.770	1.820	1.492	4,603,662
2023-03-16	1.750	1.810	1.750	1.780	1.460	1,322,400
2023-03-15	1.740	1.830	1.740	1.800	1.476	5,247,200
2023-03-14	1.760	1.800	1.730	1.750	1.435	3,890,000
2023-03-13	1.640	1.770	1.640	1.760	1.443	2,995,400
2023-03-10	1.750	1.760	1.680	1.690	1.386	2,351,600
2023-03-09	1.820	1.830	1.770	1.770	1.451	2,684,000
2023-03-08	1.740	1.840	1.740	1.820	1.492	3,911,600
2023-03-07	1.800	1.850	1.760	1.760	1.443	6,770,800
2023-03-06	1.750	1.800	1.750	1.800	1.476	3,352,600
2023-03-03	1.700	1.760	1.700	1.740	1.427	3,798,404
2023-03-02	1.630	1.710	1.630	1.710	1.402	4,278,000
2023-03-01	1.610	1.690	1.610	1.670	1.369	2,780,400
2023-02-28	1.610	1.660	1.610	1.640	1.345	3,482,400
2023-02-27	1.650	1.670	1.630	1.630	1.337	1,796,400
2023-02-24	1.680	1.700	1.660	1.660	1.361	1,564,400
2023-02-23	1.670	1.710	1.670	1.680	1.378	740,000

← NewerPage 15 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.