Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.250	1.260	1.200	1.210	0.907	6,426,687
2022-03-01	1.290	1.290	1.250	1.250	0.937	10,148,000
2022-02-28	1.320	1.320	1.270	1.290	0.967	1,562,000
2022-02-25	1.330	1.350	1.320	1.330	0.986	3,610,000
2022-02-24	1.350	1.380	1.320	1.330	0.986	6,647,693
2022-02-23	1.340	1.380	1.330	1.370	1.016	9,525,200
2022-02-22	1.350	1.350	1.310	1.330	0.986	9,991,200
2022-02-21	1.360	1.360	1.340	1.350	1.001	3,652,000
2022-02-18	1.360	1.360	1.330	1.360	1.009	7,386,000
2022-02-17	1.360	1.370	1.340	1.370	1.016	9,402,000
2022-02-16	1.450	1.470	1.340	1.350	1.001	35,467,602
2022-02-15	1.470	1.520	1.470	1.490	1.105	8,234,400
2022-02-14	1.470	1.470	1.450	1.460	1.083	5,424,000
2022-02-11	1.500	1.510	1.470	1.480	1.098	6,086,000
2022-02-10	1.470	1.500	1.470	1.490	1.105	5,933,661
2022-02-09	1.480	1.480	1.440	1.470	1.090	15,119,200
2022-02-08	1.500	1.500	1.440	1.460	1.083	11,298,000
2022-02-07	1.500	1.530	1.480	1.490	1.105	5,422,000
2022-02-04	1.450	1.540	1.450	1.500	1.113	15,820,000
2022-01-31	1.420	1.440	1.410	1.430	1.061	6,305,200
2022-01-28	1.400	1.420	1.380	1.390	1.031	2,952,000
2022-01-27	1.430	1.440	1.390	1.420	1.053	9,237,200
2022-01-26	1.450	1.450	1.420	1.430	1.061	1,972,400
2022-01-25	1.480	1.480	1.420	1.430	1.061	4,876,000
2022-01-24	1.490	1.490	1.460	1.470	1.090	1,765,600
2022-01-21	1.490	1.500	1.470	1.480	1.098	4,081,206
2022-01-20	1.500	1.520	1.470	1.480	1.098	11,318,000
2022-01-19	1.540	1.560	1.480	1.480	1.098	11,704,000
2022-01-18	1.560	1.560	1.520	1.540	1.142	3,418,000
2022-01-17	1.600	1.600	1.540	1.540	1.142	2,260,000
2022-01-14	1.580	1.610	1.550	1.600	1.187	9,162,800
2022-01-13	1.570	1.580	1.560	1.570	1.164	1,790,000
2022-01-12	1.580	1.580	1.560	1.570	1.164	1,214,000
2022-01-11	1.590	1.590	1.550	1.570	1.164	2,230,800
2022-01-10	1.530	1.580	1.530	1.580	1.172	3,168,000
2022-01-07	1.530	1.540	1.510	1.520	1.127	2,985,922
2022-01-06	1.520	1.540	1.500	1.520	1.127	4,431,200
2022-01-05	1.580	1.590	1.510	1.520	1.127	6,034,000
2022-01-04	1.550	1.620	1.550	1.600	1.187	5,529,600
2022-01-03	1.550	1.570	1.540	1.560	1.157	896,000
2021-12-31	1.560	1.570	1.550	1.550	1.150	476,000
2021-12-30	1.530	1.560	1.530	1.550	1.150	483,600
2021-12-29	1.580	1.580	1.520	1.530	1.135	1,408,000
2021-12-28	1.560	1.580	1.530	1.570	1.164	4,324,000
2021-12-24	1.570	1.570	1.540	1.560	1.157	486,000
2021-12-23	1.540	1.580	1.510	1.580	1.172	4,250,000
2021-12-22	1.550	1.570	1.540	1.550	1.150	1,802,000
2021-12-21	1.510	1.580	1.510	1.550	1.150	5,908,714
2021-12-20	1.600	1.600	1.450	1.490	1.105	17,368,400
2021-12-17	1.620	1.630	1.600	1.610	1.194	3,196,400
2021-12-16	1.600	1.630	1.600	1.630	1.209	1,938,400
2021-12-15	1.610	1.620	1.600	1.600	1.187	3,092,800
2021-12-14	1.630	1.630	1.610	1.610	1.194	5,084,000
2021-12-13	1.670	1.670	1.630	1.630	1.209	5,581,200
2021-12-10	1.670	1.680	1.660	1.670	1.239	3,862,400
2021-12-09	1.680	1.700	1.670	1.680	1.246	3,494,800
2021-12-08	1.690	1.700	1.670	1.670	1.239	6,500,000
2021-12-07	1.680	1.720	1.680	1.690	1.253	8,838,290
2021-12-06	1.710	1.730	1.660	1.660	1.231	9,400,000
2021-12-03	1.790	1.790	1.720	1.720	1.276	10,082,000

← NewerPage 20 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.