Shoucheng Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.260 | 1.260 | 1.235 | 1.250 | 1.250 | 7,654,000 |
| 2026-10-20 | 1.250 | 1.265 | 1.225 | 1.250 | 1.250 | 19,175,164 |
| 2026-10-16 | 1.240 | 1.255 | 1.230 | 1.240 | 1.240 | 10,495,117 |
| 2026-10-15 | 1.255 | 1.255 | 1.210 | 1.230 | 1.230 | 20,309,199 |
| 2026-10-14 | 1.285 | 1.285 | 1.250 | 1.260 | 1.260 | 11,609,192 |
| 2026-10-13 | 1.290 | 1.290 | 1.255 | 1.285 | 1.285 | 11,708,601 |
| 2026-10-12 | 1.280 | 1.305 | 1.270 | 1.285 | 1.285 | 8,622,947 |
| 2026-10-09 | 1.285 | 1.295 | 1.255 | 1.290 | 1.290 | 10,847,741 |
| 2026-10-08 | 1.300 | 1.305 | 1.260 | 1.270 | 1.270 | 14,386,235 |
| 2026-10-07 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 6,356,914 |
| 2026-10-06 | 1.280 | 1.300 | 1.265 | 1.300 | 1.300 | 5,723,307 |
| 2026-10-05 | 1.265 | 1.280 | 1.245 | 1.265 | 1.265 | 9,969,035 |
| 2026-10-02 | 1.310 | 1.320 | 1.250 | 1.265 | 1.265 | 8,309,600 |
| 2026-09-30 | 1.255 | 1.315 | 1.250 | 1.305 | 1.305 | 14,069,200 |
| 2026-09-29 | 1.260 | 1.265 | 1.240 | 1.265 | 1.265 | 12,860,000 |
| 2026-09-28 | 1.270 | 1.280 | 1.240 | 1.245 | 1.245 | 13,716,000 |
| 2026-09-25 | 1.290 | 1.300 | 1.260 | 1.270 | 1.249 | 10,866,400 |
| 2026-09-24 | 1.345 | 1.345 | 1.285 | 1.290 | 1.269 | 28,038,000 |
| 2026-09-23 | 1.325 | 1.345 | 1.320 | 1.345 | 1.323 | 13,772,000 |
| 2026-09-22 | 1.340 | 1.355 | 1.315 | 1.315 | 1.294 | 13,525,031 |
| 2026-09-21 | 1.345 | 1.345 | 1.315 | 1.340 | 1.318 | 13,940,375 |
| 2026-09-18 | 1.335 | 1.355 | 1.330 | 1.340 | 1.318 | 19,532,801 |
| 2026-09-17 | 1.340 | 1.340 | 1.305 | 1.335 | 1.313 | 14,760,000 |
| 2026-09-16 | 1.335 | 1.340 | 1.300 | 1.340 | 1.318 | 17,992,000 |
| 2026-09-15 | 1.350 | 1.350 | 1.315 | 1.335 | 1.313 | 16,623,500 |
| 2026-09-14 | 1.365 | 1.375 | 1.335 | 1.340 | 1.318 | 12,084,000 |
| 2026-09-11 | 1.365 | 1.380 | 1.335 | 1.380 | 1.357 | 15,462,000 |
| 2026-09-10 | 1.385 | 1.385 | 1.345 | 1.365 | 1.343 | 21,178,000 |
| 2026-09-09 | 1.425 | 1.425 | 1.380 | 1.385 | 1.362 | 12,159,200 |
| 2026-09-08 | 1.425 | 1.440 | 1.400 | 1.405 | 1.382 | 14,625,153 |
| 2026-09-07 | 1.420 | 1.425 | 1.390 | 1.420 | 1.397 | 14,018,000 |
| 2026-09-04 | 1.380 | 1.410 | 1.370 | 1.410 | 1.387 | 30,520,400 |
| 2026-09-03 | 1.330 | 1.375 | 1.330 | 1.365 | 1.343 | 22,604,887 |
| 2026-09-02 | 1.330 | 1.345 | 1.300 | 1.310 | 1.289 | 46,267,602 |
| 2026-09-01 | 1.415 | 1.415 | 1.370 | 1.370 | 1.348 | 27,742,000 |
| 2026-08-31 | 1.440 | 1.440 | 1.360 | 1.430 | 1.407 | 49,029,680 |
| 2026-08-28 | 1.435 | 1.460 | 1.420 | 1.450 | 1.426 | 25,483,199 |
| 2026-08-27 | 1.455 | 1.455 | 1.425 | 1.435 | 1.412 | 26,793,203 |
| 2026-08-26 | 1.485 | 1.490 | 1.440 | 1.455 | 1.431 | 29,727,697 |
| 2026-08-25 | 1.455 | 1.500 | 1.455 | 1.485 | 1.461 | 23,846,400 |
| 2026-08-24 | 1.510 | 1.510 | 1.450 | 1.460 | 1.436 | 29,312,000 |
| 2026-08-21 | 1.535 | 1.535 | 1.485 | 1.510 | 1.485 | 48,637,898 |
| 2026-08-20 | 1.595 | 1.605 | 1.520 | 1.535 | 1.510 | 84,346,000 |
| 2026-08-19 | 1.815 | 1.815 | 1.570 | 1.575 | 1.549 | 122,824,492 |
| 2026-08-18 | 1.780 | 1.815 | 1.735 | 1.815 | 1.785 | 63,212,578 |
| 2026-08-17 | 1.720 | 1.745 | 1.690 | 1.745 | 1.716 | 17,040,518 |
| 2026-08-14 | 1.725 | 1.725 | 1.700 | 1.705 | 1.677 | 14,166,200 |
| 2026-08-13 | 1.700 | 1.755 | 1.695 | 1.725 | 1.697 | 26,614,801 |
| 2026-08-12 | 1.760 | 1.760 | 1.695 | 1.700 | 1.672 | 34,998,398 |
| 2026-08-11 | 1.795 | 1.810 | 1.745 | 1.760 | 1.731 | 30,340,000 |
| 2026-08-10 | 1.860 | 1.870 | 1.780 | 1.790 | 1.761 | 50,576,426 |
| 2026-08-07 | 1.825 | 1.875 | 1.760 | 1.830 | 1.800 | 63,215,617 |
| 2026-08-06 | 1.830 | 1.830 | 1.790 | 1.805 | 1.775 | 22,042,182 |
| 2026-08-05 | 1.865 | 1.865 | 1.790 | 1.815 | 1.785 | 48,124,000 |
| 2026-08-04 | 1.805 | 1.875 | 1.800 | 1.870 | 1.839 | 41,752,000 |
| 2026-08-03 | 1.755 | 1.800 | 1.745 | 1.800 | 1.771 | 28,819,756 |
| 2026-07-31 | 1.730 | 1.760 | 1.710 | 1.760 | 1.731 | 41,780,500 |
| 2026-07-30 | 1.700 | 1.710 | 1.680 | 1.700 | 1.672 | 14,540,328 |
| 2026-07-29 | 1.690 | 1.710 | 1.660 | 1.700 | 1.672 | 19,731,365 |
| 2026-07-28 | 1.680 | 1.690 | 1.640 | 1.690 | 1.662 | 19,736,000 |
Page 1 of 21 · 1,232 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.