Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.090	1.090	1.050	1.050	0.937	2,722,800
2024-11-07	1.100	1.110	1.070	1.090	0.973	3,316,400
2024-11-06	1.110	1.110	1.080	1.090	0.973	2,344,800
2024-11-05	1.120	1.140	1.100	1.110	0.991	6,643,600
2024-11-04	1.040	1.120	1.010	1.120	1.000	8,308,000
2024-11-01	1.050	1.050	1.020	1.030	0.919	3,800,000
2024-10-31	1.050	1.050	1.040	1.040	0.928	1,151,134
2024-10-30	1.050	1.060	1.040	1.050	0.937	1,369,134
2024-10-29	1.060	1.070	1.040	1.050	0.937	2,440,800
2024-10-28	1.060	1.070	1.060	1.070	0.955	1,229,600
2024-10-25	1.060	1.070	1.050	1.070	0.955	2,308,000
2024-10-24	1.060	1.060	1.050	1.060	0.946	2,168,000
2024-10-23	1.050	1.070	1.050	1.060	0.946	1,724,800
2024-10-22	1.070	1.070	1.050	1.060	0.946	790,000
2024-10-21	1.080	1.080	1.060	1.070	0.955	2,041,200
2024-10-18	1.040	1.080	1.040	1.080	0.964	3,892,000
2024-10-17	1.050	1.060	1.030	1.040	0.928	2,428,000
2024-10-16	1.030	1.060	1.020	1.050	0.937	5,167,200
2024-10-15	1.120	1.120	1.030	1.040	0.928	5,593,200
2024-10-14	1.160	1.160	1.100	1.120	1.000	3,777,200
2024-10-10	1.170	1.180	1.140	1.140	1.018	4,237,200
2024-10-09	1.240	1.240	1.130	1.150	1.027	10,974,800
2024-10-08	1.320	1.340	1.210	1.220	1.089	16,987,600
2024-10-07	1.290	1.340	1.290	1.320	1.178	19,232,000
2024-10-04	1.270	1.290	1.250	1.260	1.125	14,030,000
2024-10-03	1.380	1.380	1.270	1.280	1.143	9,969,600
2024-10-02	1.370	1.420	1.350	1.370	1.223	14,514,400
2024-09-30	1.370	1.400	1.340	1.380	1.232	10,207,600
2024-09-27	1.380	1.410	1.330	1.360	1.214	6,609,200
2024-09-26	1.360	1.360	1.340	1.350	1.205	2,106,800
2024-09-25	1.360	1.380	1.340	1.360	1.214	1,344,800
2024-09-24	1.370	1.390	1.370	1.390	1.215	1,034,000
2024-09-23	1.380	1.390	1.360	1.380	1.207	1,168,000
2024-09-20	1.370	1.400	1.360	1.390	1.215	10,118,400
2024-09-19	1.330	1.380	1.330	1.370	1.198	2,958,000
2024-09-17	1.330	1.370	1.320	1.360	1.189	1,562,075
2024-09-16	1.290	1.330	1.290	1.330	1.163	1,258,000
2024-09-13	1.300	1.320	1.290	1.320	1.154	1,866,000
2024-09-12	1.300	1.320	1.280	1.310	1.145	1,084,000
2024-09-11	1.290	1.300	1.280	1.300	1.137	1,442,000
2024-09-10	1.290	1.320	1.290	1.320	1.154	1,812,000
2024-09-09	1.280	1.300	1.270	1.290	1.128	1,474,000
2024-09-05	1.290	1.320	1.280	1.290	1.128	1,558,000
2024-09-04	1.280	1.290	1.270	1.290	1.128	378,000
2024-09-03	1.310	1.320	1.280	1.290	1.128	1,270,000
2024-09-02	1.330	1.340	1.310	1.320	1.154	532,000
2024-08-30	1.350	1.350	1.320	1.320	1.154	1,379,600
2024-08-29	1.310	1.350	1.300	1.340	1.172	1,270,400
2024-08-28	1.340	1.340	1.300	1.310	1.145	1,156,000
2024-08-27	1.310	1.340	1.300	1.330	1.163	2,306,000
2024-08-26	1.290	1.300	1.270	1.300	1.137	954,000
2024-08-23	1.280	1.290	1.260	1.280	1.119	724,000
2024-08-22	1.300	1.300	1.270	1.290	1.128	1,201,600
2024-08-21	1.280	1.290	1.260	1.280	1.119	1,556,400
2024-08-20	1.270	1.280	1.260	1.260	1.102	948,400
2024-08-19	1.270	1.270	1.250	1.250	1.093	641,200
2024-08-16	1.290	1.290	1.260	1.270	1.110	174,000
2024-08-15	1.270	1.280	1.250	1.280	1.119	1,411,200
2024-08-14	1.300	1.300	1.270	1.280	1.119	242,400
2024-08-13	1.280	1.300	1.270	1.280	1.119	530,610

← NewerPage 9 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.