Softcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	32.700	33.680	32.460	33.280	31.787	303,076
2026-01-22	31.720	32.840	31.640	32.840	31.367	768,800
2026-01-21	32.340	32.640	31.520	31.880	30.450	575,400
2026-01-20	33.420	33.980	32.300	32.500	31.042	431,800
2026-01-19	34.780	34.780	33.200	33.260	31.768	366,800
2026-01-16	33.400	34.640	33.320	34.460	32.914	905,400
2026-01-15	33.260	34.000	32.960	33.380	31.882	510,200
2026-01-14	34.740	34.800	33.080	33.220	31.730	1,425,200
2026-01-13	34.800	35.040	34.180	34.580	33.029	568,000
2026-01-12	32.680	35.500	32.000	34.640	33.086	1,406,000
2026-01-09	32.920	33.420	32.300	33.080	31.596	570,400
2026-01-08	32.600	33.700	32.380	32.780	31.309	686,800
2026-01-07	31.240	33.000	30.900	32.600	31.137	1,018,400
2026-01-06	31.980	31.980	30.980	31.220	29.819	1,022,800
2026-01-05	31.000	32.200	30.060	32.100	30.660	860,400
2026-01-02	32.320	32.320	30.600	31.340	29.934	669,200
2025-12-31	31.880	32.400	31.280	32.340	30.889	642,600
2025-12-30	32.000	32.020	31.040	31.760	30.335	592,100
2025-12-29	32.540	32.540	31.400	32.000	30.564	413,700
2025-12-24	32.300	32.540	31.780	32.540	31.080	213,400
2025-12-23	31.760	32.180	31.160	32.180	30.736	507,000
2025-12-22	32.040	32.200	30.720	31.760	30.335	724,000
2025-12-19	33.000	33.000	31.780	32.040	30.603	416,400
2025-12-18	32.800	33.840	32.500	32.800	31.328	985,100
2025-12-17	33.020	33.380	31.960	32.780	31.309	741,400
2025-12-16	32.220	33.200	31.440	33.020	31.539	943,000
2025-12-15	31.980	32.800	31.200	32.220	30.775	1,099,000
2025-12-12	30.800	32.080	30.800	32.080	30.641	916,300
2025-12-11	31.200	31.620	30.500	31.260	29.858	483,200
2025-12-10	30.000	31.880	30.000	31.200	29.800	1,522,100
2025-12-09	29.900	30.140	29.520	30.000	28.654	400,200
2025-12-08	29.960	30.360	29.200	29.900	28.559	1,000,200
2025-12-05	28.900	30.000	28.660	29.960	28.616	726,800
2025-12-04	28.960	29.040	28.460	28.900	27.603	768,400
2025-12-03	29.200	29.480	28.820	29.480	28.157	733,600
2025-12-02	29.600	29.700	28.900	29.200	27.890	519,700
2025-12-01	30.580	30.940	28.920	29.600	28.272	503,200
2025-11-28	28.500	31.340	28.500	30.580	29.208	705,400
2025-11-27	29.000	29.460	28.420	28.900	27.603	414,200
2025-11-26	29.300	29.800	28.600	29.220	27.909	433,400
2025-11-25	29.420	30.120	29.060	29.300	27.986	437,600
2025-11-24	29.200	29.980	28.720	29.440	28.119	809,600
2025-11-21	30.340	30.340	29.320	29.480	28.157	530,000
2025-11-20	31.320	31.720	29.760	31.000	29.609	939,000
2025-11-19	29.940	31.700	28.480	31.320	29.915	2,122,560
2025-11-18	30.820	30.840	29.620	29.960	28.616	2,385,400
2025-11-17	30.860	31.440	30.700	30.840	29.456	1,133,600
2025-11-14	31.500	31.560	30.620	30.860	29.476	1,300,400
2025-11-13	33.540	33.600	31.580	31.600	30.182	2,066,600
2025-11-12	31.600	34.040	31.280	33.540	32.035	2,723,030
2025-11-11	32.000	32.720	30.500	31.800	30.373	5,641,800
2025-11-10	34.980	36.800	33.000	33.000	31.520	42,610,340

← NewerPage 4 of 4 · 232 trading days

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.