Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.180	1.230	1.150	1.160	1.036	8,915,200
2025-02-07	1.040	1.180	1.040	1.170	1.044	14,610,800
2025-02-06	1.020	1.020	1.010	1.020	0.911	747,200
2025-02-05	1.010	1.020	1.010	1.020	0.911	616,000
2025-02-04	1.010	1.020	1.000	1.020	0.911	685,983
2025-02-03	1.000	1.010	0.990	1.010	0.902	540,000
2025-01-28	1.000	1.010	0.990	0.990	0.884	710,000
2025-01-27	1.010	1.020	1.000	1.010	0.902	692,000
2025-01-24	1.000	1.010	0.990	1.010	0.902	1,938,000
2025-01-23	0.990	1.010	0.990	1.000	0.893	930,400
2025-01-22	1.000	1.010	0.990	0.990	0.884	1,496,800
2025-01-21	1.000	1.010	1.000	1.000	0.893	1,108,000
2025-01-20	1.010	1.020	1.000	1.000	0.893	1,498,000
2025-01-17	1.010	1.020	1.000	1.010	0.902	1,690,000
2025-01-16	0.990	1.010	0.990	1.010	0.902	914,400
2025-01-15	0.980	0.990	0.980	0.980	0.875	523,200
2025-01-14	1.000	1.000	0.980	0.990	0.884	802,000
2025-01-13	0.980	0.990	0.960	0.980	0.875	999,994
2025-01-10	1.020	1.020	0.990	0.990	0.884	684,800
2025-01-09	1.010	1.040	1.010	1.020	0.911	732,800
2025-01-08	1.030	1.040	1.010	1.010	0.902	602,400
2025-01-07	1.040	1.050	1.010	1.010	0.902	1,248,000
2025-01-06	1.040	1.060	1.040	1.050	0.937	144,000
2025-01-03	1.050	1.060	1.040	1.040	0.928	746,254
2025-01-02	1.070	1.070	1.040	1.050	0.937	1,408,000
2024-12-31	1.030	1.080	1.030	1.080	0.964	2,566,000
2024-12-30	1.010	1.050	1.010	1.040	0.928	1,669,200
2024-12-27	1.010	1.040	1.000	1.020	0.911	1,780,300
2024-12-24	1.010	1.010	0.990	1.010	0.902	534,800
2024-12-23	0.980	1.010	0.970	1.010	0.902	934,800
2024-12-20	0.990	1.000	0.970	0.970	0.866	733,600
2024-12-19	0.970	1.000	0.960	0.990	0.884	1,263,600
2024-12-18	0.990	0.990	0.970	0.980	0.875	490,000
2024-12-17	0.970	0.990	0.970	0.990	0.884	363,200
2024-12-16	0.990	1.000	0.970	0.970	0.866	836,000
2024-12-13	1.030	1.030	0.970	0.980	0.875	2,354,800
2024-12-12	1.030	1.030	1.020	1.030	0.919	305,600
2024-12-11	1.030	1.060	1.030	1.040	0.928	1,261,200
2024-12-10	1.060	1.060	1.040	1.040	0.928	1,741,900
2024-12-09	1.030	1.050	1.020	1.050	0.937	696,800
2024-12-06	1.020	1.050	1.010	1.030	0.919	2,446,000
2024-12-05	1.010	1.020	0.990	1.020	0.911	1,276,000
2024-12-04	1.000	1.020	0.990	1.010	0.902	1,840,000
2024-12-03	0.960	1.000	0.950	0.980	0.875	2,411,197
2024-12-02	0.960	0.960	0.940	0.940	0.839	906,000
2024-11-29	0.960	0.970	0.960	0.960	0.857	490,000
2024-11-28	0.960	0.970	0.950	0.960	0.857	722,000
2024-11-27	0.970	0.970	0.950	0.960	0.857	1,984,000
2024-11-26	0.960	0.970	0.960	0.970	0.866	488,806
2024-11-25	0.960	0.970	0.950	0.950	0.848	1,766,400
2024-11-22	1.000	1.000	0.920	0.950	0.848	6,150,800
2024-11-21	1.010	1.010	1.000	1.000	0.893	736,000
2024-11-20	1.000	1.020	0.990	1.010	0.902	1,692,000
2024-11-19	1.020	1.020	1.000	1.010	0.902	2,512,000
2024-11-18	1.020	1.020	1.000	1.010	0.902	778,000
2024-11-15	1.020	1.020	1.010	1.020	0.911	429,200
2024-11-14	1.040	1.040	1.010	1.020	0.911	2,852,000
2024-11-13	1.020	1.050	1.010	1.030	0.919	2,206,400
2024-11-12	1.040	1.060	1.020	1.020	0.911	1,922,800
2024-11-11	1.040	1.050	1.030	1.040	0.928	1,700,000

← NewerPage 8 of 21 · 1,234 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.