Softcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.600	29.700	28.200	29.620	28.291	1,580,711
2026-04-24	28.020	29.500	27.920	28.540	27.260	1,156,286
2026-04-23	28.800	28.800	27.620	28.020	26.763	1,381,750
2026-04-22	29.460	29.560	28.720	28.880	27.584	911,322
2026-04-21	30.160	30.680	29.200	29.380	28.062	606,788
2026-04-20	29.980	30.880	29.620	30.000	28.654	774,162
2026-04-17	30.760	30.980	29.800	29.860	28.520	1,881,987
2026-04-16	31.740	31.960	31.000	31.340	29.934	801,155
2026-04-15	31.920	32.820	31.480	31.780	30.354	434,988
2026-04-14	31.860	32.520	31.400	31.920	30.488	825,165
2026-04-13	33.000	33.500	31.660	31.940	30.507	927,986
2026-04-10	32.500	33.220	32.260	32.900	31.424	955,104
2026-04-09	33.340	33.500	32.580	32.860	31.386	759,761
2026-04-08	33.420	33.920	32.680	33.220	31.730	2,097,314
2026-04-02	34.000	34.000	32.400	33.400	31.902	1,050,584
2026-04-01	34.000	34.000	32.280	33.000	31.520	1,095,921
2026-03-31	32.840	33.660	31.460	31.900	30.469	1,390,170
2026-03-30	33.000	33.880	32.400	32.840	31.367	1,137,867
2026-03-27	33.000	35.260	32.620	33.900	32.379	1,459,040
2026-03-26	32.800	35.200	32.800	34.300	32.761	3,744,070
2026-03-25	34.000	35.280	33.340	34.060	32.532	1,765,569
2026-03-24	30.240	34.000	30.160	33.980	32.456	5,278,108
2026-03-23	30.100	31.780	29.220	29.720	28.387	4,567,800
2026-03-20	30.020	30.800	29.060	29.820	28.482	2,394,200
2026-03-19	31.000	31.000	29.640	30.180	28.826	2,239,000
2026-03-18	30.400	30.760	29.680	30.660	29.285	1,680,200
2026-03-17	29.800	30.980	29.800	30.400	29.036	2,476,600
2026-03-16	28.500	30.700	27.540	29.840	28.501	2,738,300
2026-03-13	29.400	29.600	28.060	28.460	27.183	1,315,400
2026-03-12	31.080	31.080	29.480	29.700	28.368	1,014,800
2026-03-11	31.200	31.740	29.440	31.260	29.858	2,262,800
2026-03-10	30.080	31.940	29.620	30.200	28.845	2,168,000
2026-03-09	27.200	30.600	25.700	30.080	28.731	6,640,900
2026-03-06	27.840	29.000	27.460	27.460	26.228	827,000
2026-03-05	26.660	29.100	26.660	28.020	26.763	1,621,200
2026-03-04	27.500	27.620	26.400	26.960	25.751	1,538,200
2026-03-03	28.660	29.200	27.440	27.500	26.266	910,700
2026-03-02	29.500	29.600	28.500	28.600	27.317	939,600
2026-02-27	30.540	30.760	29.520	29.660	28.329	508,600
2026-02-26	30.420	31.560	30.000	30.400	29.036	358,000
2026-02-25	30.220	30.640	30.000	30.080	28.731	467,200
2026-02-24	29.860	30.660	29.860	30.360	28.998	366,400
2026-02-23	29.520	30.400	29.400	30.040	28.692	285,881
2026-02-20	30.300	30.520	29.180	29.520	28.196	242,200
2026-02-16	31.000	31.080	29.800	30.300	28.941	267,000
2026-02-13	31.060	31.420	30.220	31.020	29.628	387,000
2026-02-12	30.460	31.560	30.040	31.260	29.858	381,000
2026-02-11	30.520	30.800	29.800	30.620	29.246	1,014,000
2026-02-10	30.680	30.860	30.220	30.680	29.304	314,400
2026-02-09	31.060	31.520	30.180	30.680	29.304	551,600
2026-02-06	31.460	31.780	30.700	31.100	29.705	631,400
2026-02-05	31.280	31.720	30.980	31.400	29.991	379,400
2026-02-04	31.560	32.800	31.400	31.500	30.087	485,400
2026-02-03	31.500	32.600	31.160	31.720	30.297	381,600
2026-02-02	32.380	32.920	30.720	31.400	29.991	825,600
2026-01-30	33.600	33.600	31.100	32.560	31.099	157,800
2026-01-29	32.880	33.920	32.660	33.600	32.093	457,400
2026-01-28	33.360	33.980	32.840	33.060	31.577	535,200
2026-01-27	31.960	33.500	31.960	32.740	31.271	488,000
2026-01-26	33.140	33.280	31.500	31.800	30.373	790,200

← NewerPage 3 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.