Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.780	1.890	1.770	1.860	1.721	71,448,195
2025-08-01	1.870	1.870	1.790	1.790	1.656	73,814,000
2025-07-31	1.860	1.940	1.850	1.860	1.721	102,930,398
2025-07-30	1.850	1.880	1.820	1.860	1.721	55,537,941
2025-07-29	1.830	1.880	1.790	1.860	1.721	92,922,633
2025-07-28	1.910	1.950	1.810	1.830	1.693	119,000,398
2025-07-25	1.910	1.930	1.870	1.890	1.749	62,555,688
2025-07-24	1.850	1.910	1.830	1.910	1.767	150,413,594
2025-07-23	1.900	1.900	1.820	1.840	1.703	106,670,797
2025-07-22	1.930	1.930	1.870	1.880	1.740	76,954,797
2025-07-21	1.990	2.020	1.900	1.920	1.777	213,252,406
2025-07-18	2.010	2.030	1.860	1.880	1.740	123,286,000
2025-07-17	1.930	2.030	1.900	1.980	1.832	99,506,570
2025-07-16	1.980	2.100	1.900	1.920	1.777	152,759,500
2025-07-15	1.950	1.970	1.870	1.960	1.814	82,324,992
2025-07-14	1.870	1.980	1.830	1.910	1.767	103,626,602
2025-07-11	1.830	1.880	1.820	1.860	1.706	79,279,602
2025-07-10	1.860	1.870	1.780	1.790	1.642	73,033,203
2025-07-09	1.730	1.880	1.710	1.810	1.660	150,939,109
2025-07-08	1.670	1.720	1.650	1.710	1.569	57,945,199
2025-07-07	1.730	1.740	1.660	1.670	1.532	30,343,600
2025-07-04	1.700	1.710	1.660	1.700	1.559	47,667,602
2025-07-03	1.640	1.740	1.630	1.700	1.559	134,376,609
2025-07-02	1.600	1.660	1.590	1.610	1.477	60,725,594
2025-06-30	1.610	1.630	1.590	1.600	1.468	28,778,801
2025-06-27	1.620	1.650	1.590	1.600	1.468	47,426,801
2025-06-26	1.640	1.660	1.610	1.620	1.486	50,242,000
2025-06-25	1.630	1.670	1.620	1.630	1.495	37,034,000
2025-06-24	1.580	1.640	1.570	1.630	1.495	37,951,539
2025-06-23	1.580	1.600	1.550	1.570	1.440	25,544,000
2025-06-20	1.520	1.610	1.520	1.590	1.458	60,181,199
2025-06-19	1.570	1.570	1.490	1.490	1.367	25,122,000
2025-06-18	1.560	1.580	1.550	1.560	1.431	8,850,800
2025-06-17	1.610	1.610	1.550	1.550	1.422	27,809,199
2025-06-16	1.590	1.630	1.590	1.600	1.468	17,578,400
2025-06-13	1.670	1.670	1.590	1.590	1.458	34,339,199
2025-06-12	1.690	1.690	1.650	1.670	1.532	45,776,000
2025-06-11	1.660	1.700	1.660	1.680	1.541	37,543,898
2025-06-10	1.640	1.720	1.630	1.650	1.513	63,718,102
2025-06-09	1.610	1.640	1.610	1.640	1.504	23,167,789
2025-06-06	1.600	1.620	1.570	1.610	1.477	20,374,000
2025-06-05	1.580	1.610	1.580	1.600	1.468	17,775,600
2025-06-04	1.590	1.600	1.570	1.580	1.449	21,644,400
2025-06-03	1.560	1.590	1.560	1.580	1.449	12,507,200
2025-06-02	1.540	1.560	1.490	1.550	1.422	8,455,656
2025-05-30	1.560	1.570	1.520	1.540	1.413	33,818,449
2025-05-29	1.530	1.560	1.520	1.560	1.431	20,563,600
2025-05-28	1.560	1.570	1.520	1.530	1.403	17,990,000
2025-05-27	1.580	1.590	1.550	1.560	1.431	18,884,801
2025-05-26	1.590	1.620	1.560	1.570	1.440	19,538,400
2025-05-23	1.590	1.610	1.550	1.570	1.440	32,062,000
2025-05-22	1.630	1.630	1.580	1.580	1.449	38,675,602
2025-05-21	1.690	1.690	1.620	1.630	1.495	43,081,602
2025-05-20	1.690	1.740	1.670	1.680	1.541	62,760,000
2025-05-19	1.700	1.700	1.640	1.670	1.532	30,878,000
2025-05-16	1.730	1.730	1.660	1.700	1.559	43,556,648
2025-05-15	1.720	1.730	1.640	1.710	1.569	62,591,602
2025-05-14	1.600	1.730	1.600	1.720	1.578	113,100,398
2025-05-13	1.650	1.680	1.580	1.590	1.458	41,058,391
2025-05-12	1.620	1.650	1.580	1.620	1.486	44,173,199

← NewerPage 6 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.