Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.670	1.700	1.670	1.670	1.369	1,414,000
2023-02-21	1.670	1.730	1.670	1.680	1.378	7,876,270
2023-02-20	1.660	1.700	1.660	1.680	1.378	2,651,600
2023-02-17	1.670	1.730	1.670	1.670	1.369	1,140,000
2023-02-16	1.670	1.710	1.670	1.670	1.369	2,304,000
2023-02-15	1.690	1.700	1.670	1.680	1.378	2,046,000
2023-02-14	1.690	1.710	1.690	1.690	1.386	1,752,000
2023-02-13	1.690	1.710	1.670	1.710	1.402	2,538,964
2023-02-10	1.690	1.720	1.690	1.700	1.394	2,664,000
2023-02-09	1.660	1.710	1.660	1.690	1.386	3,376,800
2023-02-08	1.680	1.700	1.660	1.680	1.378	2,768,000
2023-02-07	1.700	1.730	1.680	1.710	1.402	3,681,031
2023-02-06	1.700	1.720	1.670	1.700	1.394	6,580,200
2023-02-03	1.770	1.820	1.710	1.730	1.419	7,204,407
2023-02-02	1.810	1.850	1.790	1.790	1.468	8,437,818
2023-02-01	1.860	1.890	1.810	1.820	1.492	6,050,600
2023-01-31	1.900	1.910	1.860	1.880	1.542	2,768,000
2023-01-30	1.880	1.910	1.850	1.890	1.550	5,411,387
2023-01-27	1.890	1.910	1.880	1.890	1.550	2,427,619
2023-01-26	1.900	1.920	1.890	1.910	1.566	2,458,511
2023-01-20	1.880	1.910	1.880	1.900	1.558	1,366,396
2023-01-19	1.900	1.910	1.880	1.900	1.558	1,287,200
2023-01-18	1.910	1.930	1.900	1.920	1.574	1,738,000
2023-01-17	1.900	1.970	1.900	1.920	1.574	3,826,396
2023-01-16	1.870	1.940	1.860	1.940	1.591	6,063,192
2023-01-13	1.910	1.920	1.880	1.880	1.542	2,237,600
2023-01-12	1.890	1.940	1.880	1.910	1.566	3,163,200
2023-01-11	1.860	1.910	1.850	1.900	1.558	11,747,590
2023-01-10	1.900	1.900	1.870	1.870	1.533	1,476,396
2023-01-09	1.900	1.930	1.900	1.910	1.566	2,644,359
2023-01-06	1.910	1.910	1.840	1.900	1.558	6,384,400
2023-01-05	1.920	1.920	1.890	1.910	1.566	2,904,400
2023-01-04	1.900	1.940	1.900	1.920	1.574	2,965,200
2023-01-03	1.880	1.920	1.870	1.910	1.566	4,290,000
2022-12-30	1.910	1.940	1.890	1.900	1.558	3,072,800
2022-12-29	1.800	1.920	1.780	1.900	1.558	15,419,600
2022-12-28	1.830	1.830	1.800	1.810	1.484	1,649,600
2022-12-23	1.800	1.830	1.800	1.800	1.476	2,504,400
2022-12-22	1.800	1.820	1.790	1.800	1.476	2,854,000
2022-12-21	1.810	1.830	1.800	1.820	1.492	2,951,525
2022-12-20	1.820	1.820	1.780	1.800	1.476	2,034,000
2022-12-19	1.810	1.830	1.790	1.830	1.501	6,950,004
2022-12-16	1.750	1.850	1.750	1.820	1.492	9,696,396
2022-12-15	1.760	1.780	1.730	1.760	1.443	7,556,000
2022-12-14	1.750	1.770	1.730	1.760	1.443	2,642,796
2022-12-13	1.730	1.750	1.720	1.750	1.435	3,398,000
2022-12-12	1.730	1.780	1.720	1.740	1.427	1,872,000
2022-12-09	1.750	1.770	1.730	1.760	1.443	4,924,200
2022-12-08	1.750	1.760	1.720	1.750	1.435	3,721,600
2022-12-07	1.700	1.770	1.700	1.740	1.427	8,439,462
2022-12-06	1.650	1.730	1.650	1.720	1.410	8,061,300
2022-12-05	1.640	1.680	1.630	1.680	1.378	5,387,662
2022-12-02	1.650	1.660	1.620	1.640	1.345	3,362,790
2022-12-01	1.650	1.680	1.610	1.650	1.353	6,080,000
2022-11-30	1.600	1.650	1.600	1.650	1.353	7,798,800
2022-11-29	1.590	1.640	1.590	1.630	1.337	4,272,000
2022-11-28	1.580	1.630	1.550	1.630	1.337	5,338,600
2022-11-25	1.610	1.620	1.600	1.600	1.312	1,754,000
2022-11-24	1.590	1.630	1.590	1.620	1.328	3,045,600
2022-11-23	1.580	1.620	1.580	1.600	1.312	2,575,600

← NewerPage 16 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.