Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.240	2.240	2.180	2.230	2.118	44,344,121
2025-10-28	2.230	2.230	2.180	2.220	2.109	41,174,000
2025-10-27	2.250	2.270	2.220	2.230	2.118	40,375,199
2025-10-24	2.240	2.250	2.200	2.220	2.109	32,903,602
2025-10-23	2.220	2.220	2.160	2.200	2.090	34,006,340
2025-10-22	2.200	2.240	2.190	2.220	2.109	28,066,000
2025-10-21	2.180	2.260	2.180	2.200	2.090	53,426,398
2025-10-20	2.180	2.190	2.150	2.180	2.071	42,728,000
2025-10-17	2.240	2.240	2.120	2.130	2.023	80,172,531
2025-10-16	2.310	2.310	2.200	2.230	2.118	65,877,656
2025-10-15	2.230	2.310	2.210	2.300	2.185	57,168,594
2025-10-14	2.350	2.350	2.200	2.220	2.109	101,726,000
2025-10-13	2.200	2.280	2.180	2.270	2.156	91,501,602
2025-10-10	2.300	2.330	2.240	2.290	2.175	134,725,406
2025-10-09	2.390	2.420	2.290	2.300	2.185	154,749,203
2025-10-08	2.410	2.410	2.340	2.350	2.232	33,815,398
2025-10-06	2.430	2.430	2.320	2.410	2.289	51,386,398
2025-10-03	2.520	2.560	2.430	2.430	2.308	65,986,516
2025-10-02	2.520	2.590	2.470	2.530	2.403	70,799,617
2025-09-30	2.480	2.540	2.440	2.520	2.394	100,001,797
2025-09-29	2.410	2.540	2.360	2.470	2.346	116,090,000
2025-09-26	2.440	2.540	2.400	2.410	2.289	116,835,000
2025-09-25	2.470	2.500	2.390	2.460	2.306	208,667,906
2025-09-24	2.540	2.540	2.460	2.530	2.371	86,120,797
2025-09-23	2.560	2.650	2.460	2.530	2.371	163,385,203
2025-09-22	2.510	2.570	2.480	2.540	2.381	111,085,203
2025-09-19	2.540	2.570	2.450	2.490	2.334	145,153,203
2025-09-18	2.390	2.680	2.370	2.510	2.353	535,013,125
2025-09-17	2.300	2.380	2.280	2.370	2.221	169,339,812
2025-09-16	2.270	2.310	2.190	2.290	2.147	152,706,000
2025-09-15	2.330	2.350	2.250	2.270	2.128	122,093,797
2025-09-12	2.340	2.430	2.320	2.330	2.184	109,145,000
2025-09-11	2.380	2.380	2.280	2.320	2.175	160,705,203
2025-09-10	2.450	2.470	2.370	2.400	2.221	71,712,797
2025-09-09	2.450	2.450	2.360	2.440	2.258	117,459,398
2025-09-08	2.390	2.500	2.370	2.430	2.249	236,695,109
2025-09-05	2.230	2.430	2.220	2.380	2.202	274,469,500
2025-09-04	2.290	2.380	2.190	2.210	2.045	330,295,094
2025-09-03	2.290	2.500	2.240	2.300	2.128	429,199,531
2025-09-02	2.010	2.170	1.980	2.170	2.008	265,881,688
2025-09-01	1.970	2.030	1.910	2.000	1.851	180,987,203
2025-08-29	1.920	1.940	1.860	1.890	1.749	69,680,000
2025-08-28	1.900	1.920	1.870	1.910	1.767	66,850,000
2025-08-27	1.920	1.940	1.880	1.900	1.758	57,529,059
2025-08-26	1.970	1.990	1.910	1.920	1.777	66,633,875
2025-08-25	1.940	1.980	1.940	1.960	1.814	59,561,680
2025-08-22	1.930	1.940	1.900	1.930	1.786	51,880,000
2025-08-21	1.940	1.960	1.910	1.920	1.777	56,241,578
2025-08-20	1.980	1.980	1.900	1.930	1.786	85,434,805
2025-08-19	2.030	2.040	1.970	1.990	1.841	74,559,203
2025-08-18	2.060	2.120	2.030	2.030	1.878	117,800,203
2025-08-15	1.940	2.030	1.930	2.020	1.869	108,757,203
2025-08-14	1.950	1.960	1.900	1.940	1.795	67,028,141
2025-08-13	1.960	2.000	1.930	1.940	1.795	70,580,398
2025-08-12	1.950	1.960	1.910	1.940	1.795	41,201,602
2025-08-11	1.980	2.060	1.900	1.950	1.804	105,946,000
2025-08-08	1.950	2.020	1.930	1.940	1.795	92,984,898
2025-08-07	1.940	1.960	1.910	1.950	1.804	61,011,781
2025-08-06	1.930	1.960	1.900	1.930	1.786	83,908,000
2025-08-05	1.870	1.950	1.860	1.910	1.767	86,981,344

← NewerPage 5 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.