Somerley Capital Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.520	1.520	1.520	1.520	1.204	0
2021-12-02	1.460	1.550	1.460	1.530	1.212	6,000
2021-12-01	1.480	1.480	1.480	1.480	1.172	0
2021-11-30	1.360	1.360	1.360	1.360	1.077	0
2021-11-29	1.400	1.400	1.400	1.400	1.109	0
2021-11-26	1.340	1.340	1.340	1.340	1.062	0
2021-11-25	1.340	1.340	1.340	1.340	1.062	0
2021-11-24	1.340	1.340	1.340	1.340	1.062	0
2021-11-23	1.350	1.350	1.350	1.350	1.069	0
2021-11-22	1.350	1.350	1.350	1.350	1.069	0
2021-11-19	1.350	1.350	1.350	1.350	1.069	2,000
2021-11-18	1.250	1.250	1.250	1.250	0.990	0
2021-11-17	1.100	1.250	1.100	1.250	0.990	2,000
2021-11-16	1.100	1.100	1.100	1.100	0.871	2,000
2021-11-15	1.040	1.040	1.040	1.040	0.824	8,000
2021-11-12	0.820	0.820	0.820	0.820	0.650	0
2021-11-11	0.820	0.820	0.820	0.820	0.650	0
2021-11-10	0.990	0.990	0.760	0.760	0.602	6,000
2021-11-09	1.300	1.570	0.980	0.980	0.776	16,000
2021-11-08	1.000	1.560	1.000	1.080	0.856	10,000
2021-11-05	1.000	1.000	1.000	1.000	0.792	2,000
2021-11-04	0.890	1.030	0.800	1.000	0.792	18,000
2021-11-03	1.600	1.600	1.600	1.600	1.268	0
2021-11-02	1.600	1.600	1.600	1.600	1.268	0
2021-11-01	1.600	1.600	1.600	1.600	1.268	10,000
2021-10-29	1.600	1.600	1.600	1.600	1.268	0
2021-10-28	1.600	1.600	1.600	1.600	1.268	0
2021-10-27	1.600	1.600	1.600	1.600	1.268	0
2021-10-26	1.620	1.620	1.620	1.620	1.283	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.