Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.590	1.620	1.580	1.620	1.328	5,588,939
2022-11-21	1.600	1.600	1.560	1.590	1.304	4,271,375
2022-11-18	1.620	1.630	1.600	1.610	1.320	4,491,200
2022-11-17	1.550	1.620	1.550	1.600	1.312	5,034,400
2022-11-16	1.610	1.610	1.550	1.570	1.287	6,929,190
2022-11-15	1.550	1.620	1.540	1.620	1.328	7,967,995
2022-11-14	1.580	1.630	1.540	1.560	1.279	9,076,785
2022-11-11	1.590	1.620	1.590	1.600	1.312	6,396,800
2022-11-10	1.560	1.600	1.550	1.590	1.304	4,961,985
2022-11-09	1.570	1.610	1.550	1.580	1.296	6,877,995
2022-11-08	1.580	1.620	1.550	1.600	1.312	6,152,881
2022-11-07	1.530	1.590	1.520	1.580	1.296	13,381,570
2022-11-04	1.560	1.580	1.510	1.530	1.255	8,798,400
2022-11-03	1.510	1.560	1.490	1.530	1.255	8,508,000
2022-11-02	1.440	1.580	1.420	1.560	1.279	34,420,000
2022-11-01	1.410	1.470	1.410	1.440	1.181	6,618,000
2022-10-31	1.460	1.470	1.410	1.430	1.173	6,585,200
2022-10-28	1.510	1.520	1.390	1.460	1.197	11,789,600
2022-10-27	1.490	1.520	1.470	1.510	1.238	12,393,200
2022-10-26	1.400	1.480	1.390	1.470	1.205	14,140,000
2022-10-25	1.270	1.410	1.230	1.390	1.140	17,375,000
2022-10-24	1.360	1.360	1.250	1.250	1.025	16,263,910
2022-10-21	1.300	1.370	1.300	1.360	1.115	7,294,000
2022-10-20	1.340	1.360	1.300	1.310	1.074	3,450,000
2022-10-19	1.320	1.380	1.290	1.360	1.115	9,380,000
2022-10-18	1.250	1.320	1.250	1.320	1.082	6,100,400
2022-10-17	1.220	1.270	1.220	1.240	1.017	4,382,000
2022-10-14	1.250	1.280	1.250	1.260	1.022	4,552,400
2022-10-13	1.220	1.260	1.220	1.250	1.014	6,034,000
2022-10-12	1.250	1.250	1.230	1.230	0.998	6,194,000
2022-10-11	1.220	1.250	1.220	1.240	1.006	5,515,200
2022-10-10	1.260	1.260	1.210	1.220	0.990	6,308,564
2022-10-07	1.280	1.280	1.250	1.260	1.022	1,471,600
2022-10-06	1.270	1.290	1.260	1.280	1.038	1,234,000
2022-10-05	1.230	1.280	1.230	1.270	1.030	1,696,000
2022-10-03	1.190	1.230	1.190	1.230	0.998	2,726,000
2022-09-30	1.210	1.210	1.160	1.190	0.965	3,560,000
2022-09-29	1.320	1.320	1.190	1.200	0.973	6,186,000
2022-09-28	1.370	1.370	1.320	1.330	1.045	9,656,860
2022-09-27	1.340	1.390	1.330	1.370	1.077	9,374,400
2022-09-26	1.370	1.370	1.320	1.340	1.053	9,721,740
2022-09-23	1.390	1.400	1.340	1.370	1.077	6,564,000
2022-09-22	1.350	1.410	1.340	1.390	1.092	10,336,990
2022-09-21	1.370	1.380	1.340	1.360	1.069	7,846,000
2022-09-20	1.330	1.390	1.330	1.370	1.077	11,495,600
2022-09-19	1.300	1.340	1.270	1.320	1.037	8,456,000
2022-09-16	1.260	1.310	1.230	1.290	1.014	10,865,200
2022-09-15	1.230	1.250	1.210	1.230	0.967	5,706,800
2022-09-14	1.250	1.250	1.220	1.240	0.975	3,834,000
2022-09-13	1.280	1.280	1.250	1.270	0.998	2,957,452
2022-09-09	1.250	1.280	1.230	1.260	0.990	3,254,400
2022-09-08	1.250	1.250	1.210	1.230	0.967	3,456,000
2022-09-07	1.260	1.260	1.200	1.250	0.982	6,654,555
2022-09-06	1.300	1.300	1.260	1.270	0.998	3,270,400
2022-09-05	1.300	1.300	1.270	1.290	1.014	2,973,600
2022-09-02	1.330	1.330	1.280	1.300	1.022	1,660,000
2022-09-01	1.330	1.340	1.310	1.320	1.037	1,262,000
2022-08-31	1.330	1.340	1.310	1.340	1.053	2,065,200
2022-08-30	1.340	1.350	1.310	1.340	1.053	1,344,400
2022-08-29	1.340	1.360	1.310	1.340	1.053	2,664,000

← NewerPage 17 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.