Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.390	1.390	1.350	1.360	1.069	4,019,600
2022-08-25	1.360	1.410	1.350	1.380	1.085	4,100,000
2022-08-24	1.380	1.410	1.340	1.340	1.053	3,818,400
2022-08-23	1.280	1.400	1.270	1.390	1.092	11,975,600
2022-08-22	1.250	1.300	1.250	1.270	0.998	1,826,000
2022-08-19	1.260	1.280	1.260	1.270	0.998	1,047,969
2022-08-18	1.280	1.290	1.260	1.270	0.998	1,626,000
2022-08-17	1.320	1.320	1.280	1.290	1.014	2,062,000
2022-08-16	1.290	1.340	1.280	1.310	1.030	3,240,000
2022-08-15	1.290	1.310	1.280	1.290	1.014	1,295,600
2022-08-12	1.310	1.310	1.280	1.300	1.022	1,243,600
2022-08-11	1.300	1.310	1.280	1.290	1.014	2,240,800
2022-08-10	1.350	1.350	1.280	1.280	1.006	1,394,000
2022-08-09	1.320	1.350	1.320	1.320	1.037	3,716,000
2022-08-08	1.310	1.320	1.290	1.300	1.022	1,564,000
2022-08-05	1.310	1.310	1.270	1.300	1.022	1,336,651
2022-08-04	1.250	1.320	1.250	1.290	1.014	2,335,200
2022-08-03	1.260	1.300	1.230	1.230	0.967	3,726,000
2022-08-02	1.310	1.310	1.250	1.270	0.998	5,558,000
2022-08-01	1.350	1.350	1.320	1.320	1.037	2,650,000
2022-07-29	1.380	1.380	1.320	1.350	1.061	3,610,000
2022-07-28	1.480	1.480	1.370	1.380	1.085	8,989,200
2022-07-27	1.350	1.380	1.340	1.380	1.085	2,688,000
2022-07-26	1.290	1.400	1.290	1.380	1.085	15,404,400
2022-07-25	1.260	1.310	1.240	1.280	1.006	5,706,000
2022-07-22	1.240	1.250	1.210	1.240	0.975	2,374,395
2022-07-21	1.230	1.230	1.190	1.230	0.967	4,214,000
2022-07-20	1.270	1.270	1.180	1.230	0.967	14,216,000
2022-07-19	1.150	1.410	1.150	1.240	0.975	42,052,801
2022-07-18	1.130	1.160	1.120	1.130	0.888	4,004,400
2022-07-15	1.110	1.110	1.060	1.090	0.857	2,472,000
2022-07-14	1.140	1.140	1.090	1.110	0.872	1,556,400
2022-07-13	1.180	1.190	1.160	1.180	0.884	1,496,000
2022-07-12	1.150	1.170	1.150	1.150	0.862	1,942,400
2022-07-11	1.170	1.170	1.150	1.170	0.877	1,206,000
2022-07-08	1.170	1.180	1.150	1.170	0.877	1,366,000
2022-07-07	1.150	1.180	1.140	1.170	0.877	1,800,000
2022-07-06	1.160	1.160	1.120	1.160	0.869	1,684,000
2022-07-05	1.160	1.170	1.140	1.160	0.869	1,227,300
2022-07-04	1.170	1.180	1.150	1.150	0.862	716,800
2022-06-30	1.180	1.190	1.160	1.180	0.884	1,308,000
2022-06-29	1.180	1.180	1.160	1.180	0.884	730,000
2022-06-28	1.170	1.180	1.160	1.180	0.884	1,482,000
2022-06-27	1.150	1.170	1.150	1.160	0.869	1,549,664
2022-06-24	1.130	1.150	1.120	1.140	0.854	1,383,600
2022-06-23	1.120	1.130	1.100	1.130	0.847	1,102,814
2022-06-22	1.150	1.150	1.110	1.110	0.832	2,829,896
2022-06-21	1.140	1.150	1.130	1.140	0.854	3,050,000
2022-06-20	1.120	1.130	1.110	1.120	0.839	2,182,800
2022-06-17	1.130	1.150	1.120	1.120	0.839	2,684,000
2022-06-16	1.160	1.160	1.110	1.130	0.847	3,478,000
2022-06-15	1.140	1.160	1.140	1.150	0.862	2,277,600
2022-06-14	1.150	1.160	1.100	1.140	0.854	7,226,000
2022-06-13	1.180	1.180	1.150	1.170	0.877	1,357,200
2022-06-10	1.180	1.200	1.170	1.190	0.892	1,406,400
2022-06-09	1.200	1.210	1.170	1.200	0.899	1,137,200
2022-06-08	1.200	1.220	1.180	1.210	0.907	1,657,477
2022-06-07	1.170	1.200	1.160	1.180	0.884	2,134,000
2022-06-06	1.150	1.190	1.150	1.170	0.877	2,110,400
2022-06-02	1.150	1.170	1.130	1.160	0.869	908,975

← NewerPage 18 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.