Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.040	2.040	2.000	2.040	1.968	34,886,000
2026-01-26	2.100	2.130	2.010	2.030	1.958	64,170,398
2026-01-23	2.100	2.100	2.030	2.070	1.997	47,867,602
2026-01-22	2.110	2.110	2.070	2.080	2.006	24,292,381
2026-01-21	2.070	2.120	2.040	2.110	2.035	123,656,203
2026-01-20	2.100	2.120	2.050	2.080	2.006	26,160,000
2026-01-19	2.080	2.110	2.060	2.080	2.006	44,396,602
2026-01-16	2.060	2.100	2.050	2.070	1.997	29,997,600
2026-01-15	2.070	2.080	2.030	2.060	1.987	50,878,000
2026-01-14	2.100	2.120	2.050	2.070	1.997	74,665,203
2026-01-13	2.200	2.230	2.080	2.090	2.016	320,438,031
2026-01-12	2.130	2.200	2.130	2.190	2.112	63,620,801
2026-01-09	2.120	2.180	2.090	2.140	2.064	51,402,801
2026-01-08	2.140	2.140	2.090	2.100	2.026	39,852,000
2026-01-07	2.150	2.180	2.110	2.140	2.064	35,952,000
2026-01-06	2.110	2.170	2.110	2.160	2.083	53,829,801
2026-01-05	2.140	2.150	2.100	2.120	2.045	54,460,000
2026-01-02	2.120	2.190	2.100	2.180	2.103	24,778,000
2025-12-31	2.160	2.160	2.110	2.120	2.045	22,956,000
2025-12-30	2.120	2.160	2.080	2.140	2.064	39,597,801
2025-12-29	2.170	2.230	2.120	2.130	2.054	79,265,672
2025-12-24	2.100	2.140	2.100	2.130	2.054	18,076,000
2025-12-23	2.180	2.190	2.090	2.100	2.026	35,935,398
2025-12-22	2.050	2.200	2.030	2.170	2.093	105,264,000
2025-12-19	1.950	2.020	1.940	2.020	1.948	37,212,500
2025-12-18	1.930	1.960	1.910	1.930	1.862	28,307,199
2025-12-17	1.940	1.950	1.920	1.940	1.871	18,711,199
2025-12-16	1.990	2.000	1.910	1.940	1.871	52,489,602
2025-12-15	2.000	2.040	1.980	1.980	1.910	24,554,400
2025-12-12	2.030	2.030	2.000	2.030	1.928	26,787,500
2025-12-11	2.040	2.040	2.000	2.010	1.909	31,778,400
2025-12-10	2.030	2.040	2.010	2.030	1.928	28,602,000
2025-12-09	2.110	2.110	2.020	2.030	1.928	48,958,801
2025-12-08	2.130	2.140	2.090	2.120	2.014	23,192,980
2025-12-05	2.050	2.130	2.040	2.120	2.014	40,338,078
2025-12-04	2.030	2.070	2.020	2.050	1.947	30,873,600
2025-12-03	2.060	2.060	1.990	2.000	1.900	29,830,000
2025-12-02	2.080	2.080	2.040	2.060	1.957	19,966,801
2025-12-01	2.060	2.090	2.060	2.080	1.976	23,358,801
2025-11-28	2.040	2.060	2.020	2.050	1.947	23,348,000
2025-11-27	2.010	2.080	2.000	2.040	1.938	47,774,000
2025-11-26	2.030	2.040	2.000	2.000	1.900	27,605,660
2025-11-25	2.010	2.060	2.010	2.020	1.919	54,892,539
2025-11-24	1.990	2.020	1.980	2.000	1.900	76,604,000
2025-11-21	2.090	2.100	1.970	1.970	1.871	112,283,000
2025-11-20	2.180	2.210	2.100	2.120	2.014	58,797,160
2025-11-19	2.200	2.230	2.130	2.170	2.061	48,878,020
2025-11-18	2.260	2.290	2.160	2.180	2.071	69,556,000
2025-11-17	2.230	2.290	2.220	2.280	2.166	137,390,203
2025-11-14	2.160	2.170	2.110	2.120	2.014	39,276,391
2025-11-13	2.180	2.200	2.140	2.190	2.080	34,955,113
2025-11-12	2.160	2.190	2.130	2.180	2.071	22,104,199
2025-11-11	2.140	2.170	2.120	2.150	2.042	20,681,000
2025-11-10	2.130	2.150	2.100	2.130	2.023	22,583,199
2025-11-07	2.140	2.140	2.100	2.120	2.014	24,139,461
2025-11-06	2.110	2.140	2.090	2.140	2.033	23,679,801
2025-11-05	2.070	2.100	2.050	2.090	1.985	53,766,000
2025-11-04	2.200	2.200	2.110	2.110	2.004	49,902,602
2025-11-03	2.190	2.200	2.160	2.200	2.090	34,982,230
2025-10-31	2.230	2.250	2.180	2.180	2.071	47,413,398

← NewerPage 4 of 21 · 1,233 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.