Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.680	1.690	1.640	1.690	1.662	19,736,000
2026-07-27	1.700	1.700	1.660	1.680	1.653	16,048,479
2026-07-24	1.680	1.700	1.640	1.680	1.653	25,038,920
2026-07-23	1.710	1.730	1.680	1.700	1.672	31,076,400
2026-07-22	1.670	1.700	1.650	1.700	1.672	24,854,887
2026-07-21	1.610	1.670	1.590	1.670	1.643	25,134,939
2026-07-20	1.620	1.630	1.550	1.610	1.584	34,862,215
2026-07-17	1.660	1.660	1.560	1.600	1.574	42,006,000
2026-07-16	1.650	1.700	1.630	1.650	1.623	32,871,609
2026-07-15	1.590	1.660	1.570	1.660	1.633	46,014,121
2026-07-14	1.480	1.580	1.450	1.580	1.554	41,598,000
2026-07-13	1.500	1.500	1.420	1.480	1.456	70,160,398
2026-07-10	1.510	1.520	1.490	1.500	1.475	35,494,000
2026-07-09	1.530	1.530	1.500	1.510	1.485	22,368,000
2026-07-08	1.550	1.560	1.500	1.530	1.505	39,228,984
2026-07-07	1.620	1.620	1.550	1.550	1.525	28,246,900
2026-07-06	1.700	1.700	1.580	1.610	1.584	58,483,820
2026-07-03	1.580	1.740	1.580	1.680	1.653	86,781,406
2026-07-02	1.540	1.540	1.510	1.540	1.515	40,144,328
2026-06-30	1.560	1.560	1.510	1.530	1.505	39,201,930
2026-06-29	1.550	1.570	1.540	1.550	1.525	26,046,000
2026-06-26	1.610	1.620	1.540	1.550	1.525	45,881,047
2026-06-25	1.630	1.630	1.580	1.610	1.584	43,630,031
2026-06-24	1.620	1.660	1.600	1.620	1.594	37,660,000
2026-06-23	1.670	1.670	1.610	1.610	1.584	40,482,000
2026-06-22	1.740	1.750	1.650	1.660	1.633	44,484,668
2026-06-18	1.760	1.760	1.720	1.730	1.702	55,447,379
2026-06-17	1.770	1.780	1.730	1.770	1.741	43,978,000
2026-06-16	1.810	1.810	1.750	1.760	1.731	34,456,000
2026-06-15	1.770	1.800	1.760	1.800	1.771	34,725,141
2026-06-12	1.750	1.790	1.740	1.750	1.721	43,983,199
2026-06-11	1.750	1.750	1.710	1.730	1.702	39,706,000
2026-06-10	1.760	1.760	1.700	1.750	1.721	51,665,199
2026-06-09	1.800	1.800	1.740	1.760	1.731	44,744,953
2026-06-08	1.700	1.790	1.650	1.780	1.751	75,059,703
2026-06-05	1.710	1.750	1.680	1.710	1.682	42,602,398
2026-06-04	1.750	1.750	1.710	1.730	1.673	56,048,398
2026-06-03	1.790	1.790	1.730	1.760	1.702	45,962,000
2026-06-02	1.810	1.820	1.720	1.780	1.722	63,994,398
2026-06-01	1.730	1.800	1.720	1.770	1.712	47,421,199
2026-05-29	1.810	1.820	1.720	1.720	1.664	64,162,000
2026-05-28	1.820	1.840	1.760	1.800	1.741	67,971,602
2026-05-27	1.800	1.820	1.750	1.810	1.751	86,888,000
2026-05-26	1.830	1.840	1.720	1.800	1.741	131,868,203
2026-05-22	1.730	1.760	1.710	1.750	1.693	59,019,129
2026-05-21	1.740	1.750	1.690	1.710	1.654	62,145,793
2026-05-20	1.780	1.780	1.680	1.720	1.664	74,118,000
2026-05-19	1.680	1.800	1.630	1.780	1.722	127,117,602
2026-05-18	1.610	1.670	1.540	1.650	1.596	93,474,398
2026-05-15	1.610	1.640	1.580	1.610	1.557	33,434,000
2026-05-14	1.680	1.680	1.590	1.600	1.548	33,456,000
2026-05-13	1.670	1.670	1.630	1.660	1.606	20,769,199
2026-05-12	1.690	1.720	1.650	1.660	1.606	26,570,000
2026-05-11	1.750	1.760	1.680	1.690	1.630	34,537,754
2026-05-08	1.690	1.740	1.690	1.720	1.659	32,997,988
2026-05-07	1.660	1.710	1.650	1.700	1.640	37,427,602
2026-05-06	1.600	1.660	1.600	1.650	1.591	31,457,600
2026-05-05	1.600	1.610	1.560	1.610	1.553	7,472,000
2026-05-04	1.640	1.640	1.600	1.610	1.553	12,306,000
2026-04-30	1.580	1.630	1.580	1.620	1.563	32,965,250

← NewerPage 2 of 3 · 126 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.