Softcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.140	26.960	25.800	26.320	26.320	1,577,445
2026-10-16	25.060	26.900	25.060	26.140	26.140	1,771,252
2026-10-15	25.020	25.880	24.480	25.060	25.060	1,094,508
2026-10-14	26.800	26.800	25.000	25.020	25.020	944,788
2026-10-13	27.500	27.500	25.380	25.780	25.780	1,031,741
2026-10-12	26.340	26.860	26.120	26.180	26.180	1,189,576
2026-10-09	27.200	27.980	25.300	26.000	26.000	1,775,332
2026-10-08	25.900	26.640	25.700	26.000	26.000	1,519,933
2026-10-07	26.580	26.580	25.320	25.760	25.760	283,918
2026-10-06	25.920	26.020	25.520	25.780	25.780	308,071
2026-10-05	28.980	28.980	25.740	25.780	25.780	490,148
2026-10-02	27.400	27.400	26.100	26.500	26.500	521,687
2026-09-30	27.000	27.800	26.800	27.380	27.380	800,717
2026-09-29	26.700	27.900	26.700	27.200	27.200	321,143
2026-09-28	27.580	27.980	26.880	27.420	27.420	1,068,258
2026-09-25	28.140	28.800	27.120	27.340	27.340	171,360
2026-09-24	28.020	28.880	27.660	28.000	28.000	753,929
2026-09-23	28.980	28.980	27.560	27.960	27.960	1,820,234
2026-09-22	29.200	29.380	28.300	28.660	28.660	837,762
2026-09-21	28.940	29.480	28.780	28.960	28.960	506,833
2026-09-18	28.780	29.220	28.620	29.080	29.080	1,153,040
2026-09-17	29.000	29.420	28.320	28.780	28.780	704,699
2026-09-16	29.160	29.380	28.380	28.960	28.960	521,255
2026-09-15	29.560	29.700	28.500	28.600	28.600	645,963
2026-09-14	30.000	30.400	29.140	29.140	29.140	815,918
2026-09-11	29.500	29.740	28.700	29.380	29.380	1,754,602
2026-09-10	29.620	30.100	28.940	29.300	29.300	1,496,885
2026-09-09	30.100	30.300	29.600	30.000	30.000	1,790,545
2026-09-08	30.980	31.500	29.860	30.100	30.100	1,923,820
2026-09-07	31.800	32.820	30.920	31.100	31.100	1,118,300
2026-09-04	30.100	32.080	29.720	31.920	31.920	2,160,927
2026-09-03	30.560	31.140	29.920	30.200	30.200	1,541,565
2026-09-02	30.120	30.920	28.220	30.660	30.660	18,244,773
2026-09-01	31.700	32.340	30.860	30.920	30.920	1,468,732
2026-08-31	32.340	32.340	31.140	31.700	31.073	868,956
2026-08-28	32.420	32.600	31.240	32.300	31.661	763,663
2026-08-27	32.760	34.160	32.000	32.280	31.641	598,688
2026-08-26	32.900	33.660	32.020	32.980	32.328	743,624
2026-08-25	33.980	33.980	32.340	32.700	32.053	868,706
2026-08-24	33.200	34.860	33.040	33.860	33.190	1,281,962
2026-08-21	33.820	34.600	33.020	33.200	32.543	1,005,931
2026-08-20	32.540	35.040	31.900	34.500	33.818	3,349,852
2026-08-19	33.300	33.640	31.900	31.920	31.289	2,934,362
2026-08-18	34.100	34.500	33.640	34.120	33.445	499,758
2026-08-17	34.380	34.940	34.140	34.500	33.818	869,434
2026-08-14	34.800	35.240	34.540	34.780	34.092	546,061
2026-08-13	34.440	35.120	34.340	34.800	34.112	667,252
2026-08-12	35.260	35.560	34.440	35.060	34.366	1,171,612
2026-08-11	34.680	35.200	34.180	35.060	34.366	1,347,385
2026-08-10	34.940	35.340	34.080	35.000	34.308	1,017,715
2026-08-07	34.700	35.020	34.120	34.960	34.268	1,001,736
2026-08-06	35.900	35.900	33.800	35.180	34.484	1,073,611
2026-08-05	32.900	35.580	32.900	35.460	34.759	955,230
2026-08-04	34.180	34.760	33.380	33.980	33.308	1,260,675
2026-08-03	34.980	35.000	33.760	34.440	33.759	955,371
2026-07-31	34.580	34.760	33.060	34.040	33.367	1,695,067
2026-07-30	34.020	35.220	33.640	34.560	33.876	1,211,446
2026-07-29	33.000	35.000	32.820	34.460	33.778	3,712,987
2026-07-28	32.900	33.000	31.580	33.000	32.347	1,375,609
2026-07-27	32.500	32.820	31.640	31.980	31.347	2,473,615

Page 1 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.6271 HKD
2026-05-12	0.6960 HKD

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