Softcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 32.180 | 32.820 | 31.220 | 32.540 | 31.896 | 2,335,710 |
| 2026-07-23 | 31.680 | 33.440 | 31.140 | 32.100 | 31.465 | 5,340,886 |
| 2026-07-22 | 30.400 | 31.800 | 28.600 | 31.600 | 30.975 | 9,145,862 |
| 2026-07-21 | 27.460 | 29.860 | 27.460 | 29.280 | 28.701 | 3,013,808 |
| 2026-07-20 | 28.000 | 29.000 | 27.600 | 28.800 | 28.230 | 1,841,543 |
| 2026-07-17 | 28.160 | 28.160 | 26.900 | 27.580 | 27.034 | 672,007 |
| 2026-07-16 | 28.000 | 28.080 | 27.120 | 27.780 | 27.230 | 1,296,754 |
| 2026-07-15 | 26.700 | 27.600 | 26.420 | 27.040 | 26.505 | 1,712,957 |
| 2026-07-14 | 26.600 | 27.280 | 26.020 | 26.400 | 25.878 | 1,219,661 |
| 2026-07-13 | 26.380 | 27.000 | 26.160 | 26.600 | 26.074 | 1,070,748 |
| 2026-07-10 | 26.500 | 27.500 | 26.220 | 26.540 | 26.015 | 503,994 |
| 2026-07-09 | 26.920 | 27.500 | 25.720 | 26.500 | 25.976 | 731,864 |
| 2026-07-08 | 27.180 | 28.020 | 26.420 | 27.040 | 26.505 | 613,213 |
| 2026-07-07 | 27.280 | 28.080 | 26.800 | 27.320 | 26.780 | 1,118,055 |
| 2026-07-06 | 27.000 | 28.100 | 27.000 | 27.440 | 26.897 | 2,279,933 |
| 2026-07-03 | 26.000 | 26.500 | 25.340 | 26.120 | 25.603 | 1,588,770 |
| 2026-07-02 | 25.600 | 26.320 | 24.620 | 25.340 | 24.839 | 1,602,906 |
| 2026-06-30 | 25.660 | 26.000 | 24.200 | 25.000 | 24.505 | 1,455,408 |
| 2026-06-29 | 24.960 | 26.100 | 24.960 | 25.560 | 25.054 | 1,477,396 |
| 2026-06-26 | 24.800 | 25.300 | 23.860 | 24.960 | 24.466 | 807,111 |
| 2026-06-25 | 25.880 | 26.080 | 24.120 | 24.460 | 23.976 | 1,347,145 |
| 2026-06-24 | 26.620 | 28.100 | 26.000 | 26.000 | 25.486 | 317,123 |
| 2026-06-23 | 25.700 | 26.980 | 25.700 | 26.720 | 26.191 | 1,023,527 |
| 2026-06-22 | 27.440 | 28.200 | 26.020 | 26.840 | 26.309 | 726,715 |
| 2026-06-18 | 27.660 | 27.660 | 25.700 | 27.560 | 27.015 | 6,542,039 |
| 2026-06-17 | 29.200 | 29.200 | 27.660 | 27.860 | 27.309 | 1,049,071 |
| 2026-06-16 | 28.660 | 30.000 | 28.540 | 29.200 | 28.622 | 1,077,805 |
| 2026-06-15 | 27.600 | 29.340 | 27.600 | 28.880 | 28.309 | 1,081,498 |
| 2026-06-12 | 27.380 | 27.980 | 27.300 | 27.500 | 26.956 | 521,894 |
| 2026-06-11 | 28.000 | 28.620 | 27.040 | 27.380 | 26.838 | 857,298 |
| 2026-06-10 | 27.220 | 28.580 | 27.200 | 27.920 | 27.368 | 1,165,506 |
| 2026-06-09 | 26.640 | 27.780 | 26.640 | 27.220 | 26.682 | 1,607,315 |
| 2026-06-08 | 27.700 | 27.720 | 26.200 | 26.760 | 26.231 | 1,025,266 |
| 2026-06-05 | 27.580 | 28.380 | 27.060 | 27.060 | 26.525 | 504,594 |
| 2026-06-04 | 27.800 | 28.040 | 27.300 | 27.740 | 27.191 | 811,981 |
| 2026-06-03 | 27.500 | 27.640 | 26.600 | 27.300 | 26.760 | 1,555,151 |
| 2026-06-02 | 26.340 | 28.100 | 26.340 | 27.020 | 26.486 | 4,136,995 |
| 2026-06-01 | 28.000 | 28.460 | 27.280 | 27.300 | 26.760 | 2,670,944 |
| 2026-05-29 | 26.200 | 28.640 | 25.100 | 27.800 | 27.250 | 3,907,142 |
| 2026-05-28 | 26.120 | 26.260 | 24.860 | 25.400 | 24.898 | 2,308,358 |
| 2026-05-27 | 27.160 | 27.160 | 25.440 | 26.120 | 25.603 | 1,782,347 |
| 2026-05-26 | 26.440 | 27.320 | 26.060 | 26.880 | 26.348 | 1,523,953 |
| 2026-05-22 | 25.960 | 26.500 | 25.920 | 26.440 | 25.917 | 317,804 |
| 2026-05-21 | 26.200 | 27.020 | 25.400 | 25.980 | 25.466 | 647,510 |
| 2026-05-20 | 27.100 | 27.260 | 26.000 | 26.240 | 25.721 | 1,056,138 |
| 2026-05-19 | 25.800 | 27.260 | 25.500 | 26.960 | 26.427 | 2,397,053 |
| 2026-05-18 | 25.140 | 26.020 | 24.880 | 25.800 | 25.290 | 1,091,428 |
| 2026-05-15 | 25.140 | 25.540 | 24.220 | 25.140 | 24.643 | 1,603,042 |
| 2026-05-14 | 25.800 | 25.960 | 24.380 | 25.080 | 24.584 | 4,597,881 |
| 2026-05-13 | 26.200 | 26.380 | 25.600 | 25.600 | 25.094 | 2,232,129 |
| 2026-05-12 | 27.200 | 27.200 | 26.220 | 26.380 | 25.858 | 1,811,402 |
| 2026-05-11 | 28.480 | 28.480 | 26.600 | 27.200 | 25.980 | 4,722,549 |
| 2026-05-08 | 28.880 | 29.560 | 28.100 | 28.480 | 27.202 | 631,351 |
| 2026-05-07 | 28.460 | 29.780 | 28.320 | 29.180 | 27.871 | 609,319 |
| 2026-05-06 | 28.200 | 28.900 | 27.800 | 28.560 | 27.279 | 697,699 |
| 2026-05-05 | 29.000 | 29.100 | 28.100 | 28.100 | 26.839 | 303,332 |
| 2026-05-04 | 29.000 | 29.220 | 28.600 | 28.860 | 27.565 | 271,517 |
| 2026-04-30 | 30.020 | 30.020 | 28.500 | 28.780 | 27.489 | 569,345 |
| 2026-04-29 | 28.680 | 30.500 | 28.680 | 29.900 | 28.559 | 1,126,573 |
| 2026-04-28 | 29.960 | 29.960 | 28.220 | 28.820 | 27.527 | 975,851 |
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.