Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.640	1.650	1.580	1.590	1.458	28,959,600
2025-05-08	1.610	1.700	1.580	1.590	1.458	49,649,199
2025-05-07	1.700	1.700	1.580	1.590	1.458	30,099,199
2025-05-06	1.640	1.680	1.600	1.660	1.523	35,214,398
2025-05-02	1.590	1.680	1.570	1.650	1.513	20,172,801
2025-04-30	1.590	1.620	1.560	1.590	1.458	21,536,670
2025-04-29	1.600	1.610	1.570	1.580	1.449	14,962,800
2025-04-28	1.580	1.610	1.520	1.580	1.449	24,844,680
2025-04-25	1.610	1.610	1.540	1.540	1.413	14,778,940
2025-04-24	1.570	1.580	1.520	1.560	1.431	14,670,000
2025-04-23	1.560	1.610	1.550	1.570	1.440	49,693,000
2025-04-22	1.560	1.570	1.490	1.540	1.413	29,092,000
2025-04-17	1.480	1.510	1.480	1.490	1.367	11,014,000
2025-04-16	1.530	1.530	1.470	1.490	1.367	18,504,000
2025-04-15	1.600	1.600	1.480	1.530	1.403	50,186,000
2025-04-14	1.480	1.660	1.460	1.580	1.449	406,078,469
2025-04-11	1.380	1.430	1.370	1.410	1.293	9,870,000
2025-04-10	1.400	1.420	1.360	1.380	1.266	28,670,000
2025-04-09	1.280	1.350	1.240	1.340	1.229	23,948,000
2025-04-08	1.280	1.330	1.260	1.310	1.169	29,026,000
2025-04-07	1.280	1.340	1.210	1.250	1.116	79,326,555
2025-04-03	1.490	1.490	1.430	1.470	1.312	31,068,000
2025-04-02	1.490	1.570	1.490	1.510	1.348	22,804,000
2025-04-01	1.500	1.510	1.480	1.480	1.321	13,634,000
2025-03-31	1.550	1.550	1.470	1.490	1.330	21,734,000
2025-03-28	1.620	1.620	1.540	1.550	1.384	22,046,410
2025-03-27	1.650	1.660	1.580	1.600	1.428	44,522,000
2025-03-26	1.540	1.550	1.510	1.540	1.375	16,274,000
2025-03-25	1.560	1.560	1.520	1.530	1.366	13,324,900
2025-03-24	1.580	1.580	1.510	1.570	1.402	23,499,199
2025-03-21	1.660	1.660	1.550	1.590	1.419	47,001,199
2025-03-20	1.690	1.720	1.630	1.650	1.473	138,028,406
2025-03-19	1.670	1.740	1.640	1.680	1.500	52,949,602
2025-03-18	1.680	1.710	1.640	1.670	1.491	28,970,400
2025-03-17	1.690	1.720	1.650	1.670	1.491	31,271,330
2025-03-14	1.620	1.690	1.560	1.660	1.482	51,566,000
2025-03-13	1.700	1.710	1.590	1.600	1.428	47,052,000
2025-03-12	1.740	1.800	1.660	1.680	1.500	86,856,000
2025-03-11	1.720	1.810	1.620	1.680	1.500	71,846,000
2025-03-10	1.830	1.970	1.740	1.770	1.580	142,096,406
2025-03-07	1.700	1.810	1.690	1.760	1.571	51,649,602
2025-03-06	1.630	1.720	1.610	1.710	1.526	29,859,600
2025-03-05	1.590	1.640	1.550	1.610	1.437	27,788,650
2025-03-04	1.700	1.700	1.550	1.570	1.402	172,010,406
2025-03-03	1.730	1.780	1.700	1.740	1.553	23,388,551
2025-02-28	1.690	1.740	1.620	1.700	1.518	31,210,020
2025-02-27	1.830	1.860	1.700	1.740	1.553	34,172,488
2025-02-26	1.940	1.950	1.820	1.820	1.625	30,889,199
2025-02-25	1.760	1.920	1.730	1.860	1.660	34,806,801
2025-02-24	1.890	1.970	1.850	1.890	1.687	102,457,203
2025-02-21	1.520	1.810	1.510	1.790	1.598	84,861,906
2025-02-20	1.510	1.550	1.450	1.500	1.339	25,718,391
2025-02-19	1.580	1.590	1.480	1.500	1.339	41,137,152
2025-02-18	1.420	1.690	1.410	1.560	1.393	88,830,703
2025-02-17	1.280	1.360	1.270	1.360	1.214	25,177,199
2025-02-14	1.190	1.290	1.190	1.230	1.098	18,106,000
2025-02-13	1.210	1.220	1.180	1.180	1.053	6,234,220
2025-02-12	1.210	1.210	1.180	1.200	1.071	4,233,600
2025-02-11	1.190	1.250	1.180	1.200	1.071	13,662,000
2025-02-10	1.180	1.230	1.150	1.160	1.036	8,915,200

← NewerPage 7 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.