Shoucheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.550	1.580	1.550	1.580	1.524	19,627,199
2026-04-28	1.590	1.590	1.540	1.540	1.485	27,726,400
2026-04-27	1.560	1.590	1.560	1.590	1.534	23,989,000
2026-04-24	1.590	1.590	1.550	1.570	1.514	31,119,490
2026-04-23	1.620	1.630	1.580	1.580	1.524	38,334,000
2026-04-22	1.640	1.640	1.620	1.620	1.563	22,028,000
2026-04-21	1.660	1.670	1.640	1.650	1.591	22,178,000
2026-04-20	1.660	1.670	1.630	1.670	1.611	25,774,000
2026-04-17	1.680	1.690	1.640	1.660	1.601	45,107,930
2026-04-16	1.680	1.690	1.660	1.680	1.620	37,093,160
2026-04-15	1.680	1.700	1.660	1.670	1.611	28,543,600
2026-04-14	1.690	1.700	1.650	1.670	1.611	36,906,000
2026-04-13	1.670	1.670	1.630	1.660	1.601	34,940,000
2026-04-10	1.680	1.720	1.650	1.670	1.611	55,923,793
2026-04-09	1.720	1.720	1.660	1.670	1.611	51,348,500
2026-04-08	1.690	1.720	1.690	1.720	1.659	76,475,000
2026-04-02	1.700	1.700	1.610	1.660	1.601	89,184,000
2026-04-01	1.700	1.720	1.670	1.700	1.640	42,708,398
2026-03-31	1.650	1.700	1.640	1.670	1.611	48,768,801
2026-03-30	1.650	1.660	1.590	1.640	1.582	111,209,508
2026-03-27	1.730	1.760	1.700	1.740	1.678	36,245,602
2026-03-26	1.810	1.810	1.730	1.740	1.678	38,924,000
2026-03-25	1.790	1.810	1.760	1.790	1.727	37,127,199
2026-03-24	1.800	1.800	1.710	1.770	1.707	54,954,102
2026-03-23	1.910	1.910	1.730	1.750	1.688	167,690,000
2026-03-20	1.770	1.850	1.770	1.820	1.755	49,827,488
2026-03-19	1.810	1.820	1.770	1.770	1.707	40,791,199
2026-03-18	1.820	1.850	1.810	1.840	1.775	21,032,400
2026-03-17	1.820	1.880	1.810	1.820	1.755	38,386,000
2026-03-16	1.820	1.840	1.770	1.820	1.755	34,895,578
2026-03-13	1.890	1.890	1.800	1.810	1.746	61,816,000
2026-03-12	1.900	1.900	1.870	1.890	1.823	49,090,801
2026-03-11	1.930	1.940	1.900	1.900	1.833	31,144,000
2026-03-10	1.920	1.930	1.890	1.920	1.852	55,014,000
2026-03-09	1.920	1.920	1.850	1.890	1.823	81,010,000
2026-03-06	1.940	1.980	1.930	1.970	1.900	24,576,449
2026-03-05	1.980	1.990	1.940	1.940	1.871	40,230,500
2026-03-04	1.970	1.980	1.920	1.940	1.871	65,438,199
2026-03-03	2.080	2.080	1.970	1.980	1.910	79,428,000
2026-03-02	2.120	2.150	2.050	2.060	1.987	84,201,203
2026-02-27	2.160	2.200	2.150	2.200	2.122	46,040,000
2026-02-26	2.230	2.240	2.150	2.150	2.074	55,482,648
2026-02-25	2.220	2.230	2.190	2.220	2.141	240,722,000
2026-02-24	2.260	2.310	2.120	2.200	2.122	256,860,797
2026-02-23	2.400	2.430	2.330	2.350	2.267	79,110,609
2026-02-20	2.180	2.360	2.180	2.350	2.267	167,511,703
2026-02-16	2.080	2.100	2.020	2.100	2.026	16,238,000
2026-02-13	2.030	2.070	2.000	2.070	1.997	47,680,000
2026-02-12	2.030	2.060	2.000	2.050	1.977	60,663,398
2026-02-11	2.020	2.050	2.000	2.030	1.958	46,008,199
2026-02-10	2.000	2.030	1.980	2.010	1.939	38,247,199
2026-02-09	2.020	2.030	1.980	2.000	1.929	26,723,779
2026-02-06	1.990	2.000	1.950	1.990	1.919	21,827,850
2026-02-05	1.960	1.990	1.930	1.990	1.919	32,770,000
2026-02-04	2.010	2.010	1.950	1.960	1.890	47,140,000
2026-02-03	1.990	2.020	1.970	2.010	1.939	39,318,000
2026-02-02	2.040	2.040	1.960	1.990	1.919	67,636,000
2026-01-30	2.070	2.070	2.020	2.040	1.968	39,971,199
2026-01-29	2.050	2.080	2.010	2.060	1.987	43,226,398
2026-01-28	2.050	2.060	2.010	2.050	1.977	66,970,000

← NewerPage 3 of 21 · 1,233 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.