Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.405	0.465	0.365	0.465	0.407	36,000
2025-02-07	0.450	0.480	0.450	0.480	0.421	12,000
2025-02-06	0.480	0.480	0.480	0.480	0.421	0
2025-02-05	0.480	0.480	0.480	0.480	0.421	0
2025-02-04	0.480	0.480	0.480	0.480	0.421	0
2025-02-03	0.480	0.480	0.480	0.480	0.421	34,000
2025-01-28	0.480	0.480	0.480	0.480	0.421	0
2025-01-27	0.480	0.480	0.480	0.480	0.421	0
2025-01-24	0.415	0.480	0.400	0.480	0.421	94,000
2025-01-23	0.455	0.455	0.455	0.455	0.399	0
2025-01-22	0.470	0.475	0.455	0.455	0.399	32,000
2025-01-21	0.460	0.460	0.460	0.460	0.403	0
2025-01-20	0.460	0.460	0.460	0.460	0.403	0
2025-01-17	0.410	0.460	0.410	0.460	0.403	52,000
2025-01-16	0.490	0.490	0.490	0.490	0.429	0
2025-01-15	0.510	0.510	0.490	0.490	0.429	50,000
2025-01-14	0.510	0.510	0.510	0.510	0.447	0
2025-01-13	0.430	0.520	0.430	0.520	0.456	32,000
2025-01-10	0.510	0.510	0.510	0.510	0.447	0
2025-01-09	0.510	0.510	0.510	0.510	0.447	0
2025-01-08	0.510	0.510	0.510	0.510	0.447	0
2025-01-07	0.510	0.510	0.510	0.510	0.447	0
2025-01-06	0.510	0.510	0.510	0.510	0.447	0
2025-01-03	0.510	0.510	0.510	0.510	0.447	0
2025-01-02	0.520	0.520	0.520	0.520	0.456	0
2024-12-31	0.520	0.520	0.520	0.520	0.456	0
2024-12-30	0.520	0.520	0.520	0.520	0.456	0
2024-12-27	0.530	0.530	0.530	0.530	0.464	0
2024-12-24	0.530	0.530	0.530	0.530	0.464	0
2024-12-23	0.530	0.530	0.530	0.530	0.464	0
2024-12-20	0.530	0.530	0.530	0.530	0.464	0
2024-12-19	0.540	0.540	0.530	0.530	0.464	30,000
2024-12-18	0.475	0.475	0.475	0.475	0.416	0
2024-12-17	0.475	0.475	0.475	0.475	0.416	0
2024-12-16	0.475	0.475	0.475	0.475	0.416	30,000
2024-12-13	0.560	0.560	0.560	0.560	0.491	0
2024-12-12	0.490	0.570	0.490	0.560	0.491	60,000
2024-12-11	0.480	0.480	0.475	0.475	0.416	2,000
2024-12-10	0.450	0.450	0.450	0.450	0.394	10,000
2024-12-09	0.450	0.450	0.450	0.450	0.394	10,000
2024-12-06	0.460	0.460	0.440	0.440	0.385	42,000
2024-12-05	0.480	0.480	0.480	0.480	0.421	0
2024-12-04	0.480	0.480	0.480	0.480	0.421	0
2024-12-03	0.480	0.480	0.480	0.480	0.421	0
2024-12-02	0.480	0.480	0.480	0.480	0.421	0
2024-11-29	0.480	0.480	0.480	0.480	0.421	28,000
2024-11-28	0.480	0.480	0.480	0.480	0.421	10,000
2024-11-27	0.430	0.430	0.430	0.430	0.377	0
2024-11-26	0.430	0.430	0.430	0.430	0.377	0
2024-11-25	0.430	0.430	0.430	0.430	0.377	0
2024-11-22	0.430	0.430	0.430	0.430	0.377	0
2024-11-21	0.430	0.430	0.430	0.430	0.377	0
2024-11-20	0.430	0.430	0.430	0.430	0.377	0
2024-11-19	0.430	0.430	0.430	0.430	0.377	0
2024-11-18	0.430	0.430	0.430	0.430	0.377	0
2024-11-15	0.430	0.430	0.430	0.430	0.377	0
2024-11-14	0.430	0.430	0.430	0.430	0.377	0
2024-11-13	0.430	0.430	0.430	0.430	0.377	0
2024-11-12	0.430	0.430	0.430	0.430	0.377	0
2024-11-11	0.430	0.430	0.430	0.430	0.377	0

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0800 HKD
2026-07-30	0.0200 HKD
2025-10-03	0.0200 HKD
2024-09-16	0.0250 HKD
2023-09-19	0.0250 HKD
2022-08-26	0.0250 HKD
2021-09-13	0.0380 HKD
2020-09-11	0.0250 HKD
2019-09-17	0.0500 HKD

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