Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.120	1.170	1.120	1.170	0.877	1,042,000
2022-05-31	1.130	1.170	1.130	1.130	0.847	3,552,400
2022-05-30	1.130	1.150	1.120	1.140	0.854	1,459,200
2022-05-27	1.130	1.140	1.120	1.130	0.847	1,042,000
2022-05-26	1.120	1.140	1.110	1.120	0.839	880,800
2022-05-25	1.100	1.150	1.100	1.120	0.839	1,904,000
2022-05-24	1.130	1.140	1.090	1.110	0.832	1,843,142
2022-05-23	1.150	1.150	1.110	1.120	0.839	872,800
2022-05-20	1.140	1.150	1.120	1.150	0.862	1,052,800
2022-05-19	1.110	1.130	1.100	1.130	0.847	1,064,000
2022-05-18	1.160	1.160	1.100	1.140	0.854	2,779,200
2022-05-17	1.140	1.150	1.130	1.140	0.854	2,122,000
2022-05-16	1.110	1.150	1.100	1.120	0.839	4,074,000
2022-05-13	1.050	1.080	1.040	1.060	0.794	1,532,000
2022-05-12	1.070	1.090	1.040	1.040	0.779	2,478,000
2022-05-11	1.060	1.100	1.040	1.080	0.809	2,977,000
2022-05-10	1.020	1.050	0.990	1.050	0.787	1,438,562
2022-05-06	1.060	1.060	1.030	1.030	0.772	1,866,000
2022-05-05	1.070	1.100	1.070	1.080	0.809	2,373,600
2022-05-04	1.080	1.080	1.050	1.050	0.787	540,000
2022-05-03	1.050	1.080	1.050	1.080	0.809	978,000
2022-04-29	1.050	1.080	1.030	1.080	0.809	1,054,000
2022-04-28	1.040	1.060	1.020	1.040	0.779	636,000
2022-04-27	1.000	1.050	1.000	1.050	0.787	2,314,000
2022-04-26	1.030	1.050	1.010	1.010	0.757	3,500,671
2022-04-25	1.070	1.070	1.010	1.020	0.764	4,388,000
2022-04-22	1.090	1.110	1.070	1.100	0.824	1,292,000
2022-04-21	1.150	1.150	1.090	1.090	0.817	3,358,000
2022-04-20	1.180	1.180	1.130	1.140	0.854	2,136,000
2022-04-19	1.180	1.180	1.150	1.170	0.877	2,236,000
2022-04-14	1.190	1.190	1.160	1.190	0.892	3,502,000
2022-04-13	1.170	1.190	1.160	1.180	0.884	4,042,000
2022-04-12	1.180	1.200	1.170	1.190	0.892	4,444,800
2022-04-11	1.200	1.200	1.160	1.170	0.877	6,802,000
2022-04-08	1.210	1.230	1.200	1.210	0.907	1,993,059
2022-04-07	1.230	1.240	1.210	1.230	0.922	2,353,200
2022-04-06	1.230	1.250	1.210	1.230	0.922	3,289,200
2022-04-04	1.180	1.250	1.180	1.240	0.929	4,265,800
2022-04-01	1.150	1.200	1.130	1.200	0.899	3,334,400
2022-03-31	1.240	1.250	1.150	1.160	0.869	10,966,000
2022-03-30	1.170	1.230	1.170	1.210	0.907	9,224,800
2022-03-29	1.200	1.200	1.150	1.160	0.869	5,350,800
2022-03-28	1.210	1.220	1.150	1.180	0.884	3,418,000
2022-03-25	1.260	1.270	1.200	1.210	0.907	4,208,000
2022-03-24	1.200	1.260	1.200	1.250	0.937	2,437,200
2022-03-23	1.190	1.240	1.190	1.210	0.907	7,936,800
2022-03-22	1.130	1.190	1.120	1.190	0.892	2,787,200
2022-03-21	1.160	1.180	1.120	1.130	0.847	9,565,917
2022-03-18	1.070	1.170	1.060	1.160	0.869	11,140,000
2022-03-17	1.060	1.100	1.040	1.090	0.817	4,777,200
2022-03-16	0.920	1.020	0.920	1.020	0.764	12,961,730
2022-03-15	1.020	1.020	0.910	0.920	0.689	19,069,600
2022-03-14	1.090	1.090	1.010	1.020	0.764	8,494,800
2022-03-11	1.150	1.150	1.090	1.120	0.839	4,076,800
2022-03-10	1.130	1.150	1.130	1.130	0.847	2,140,400
2022-03-09	1.150	1.180	1.080	1.120	0.839	4,568,400
2022-03-08	1.150	1.190	1.140	1.150	0.862	4,321,200
2022-03-07	1.150	1.150	1.090	1.140	0.854	15,445,950
2022-03-04	1.230	1.230	1.160	1.160	0.869	5,479,586
2022-03-03	1.220	1.240	1.220	1.240	0.929	2,643,200

← NewerPage 19 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.