Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.560	0.560	0.560	0.560	0.466	0
2024-08-06	0.560	0.560	0.560	0.560	0.466	0
2024-08-05	0.560	0.560	0.560	0.560	0.466	0
2024-08-02	0.560	0.560	0.560	0.560	0.466	0
2024-08-01	0.550	0.550	0.550	0.550	0.458	0
2024-07-31	0.550	0.550	0.550	0.550	0.458	0
2024-07-30	0.550	0.550	0.550	0.550	0.458	0
2024-07-29	0.550	0.550	0.550	0.550	0.458	0
2024-07-26	0.550	0.550	0.550	0.550	0.458	50,000
2024-07-25	0.540	0.540	0.540	0.540	0.449	14,000
2024-07-24	0.530	0.530	0.530	0.530	0.441	0
2024-07-23	0.520	0.520	0.520	0.520	0.433	0
2024-07-22	0.520	0.520	0.520	0.520	0.433	4,000
2024-07-19	0.510	0.510	0.510	0.510	0.424	0
2024-07-18	0.500	0.500	0.500	0.500	0.416	0
2024-07-17	0.500	0.500	0.500	0.500	0.416	0
2024-07-16	0.495	0.495	0.495	0.495	0.412	0
2024-07-15	0.490	0.490	0.490	0.490	0.408	0
2024-07-12	0.480	0.480	0.480	0.480	0.399	0
2024-07-11	0.475	0.475	0.475	0.475	0.395	0
2024-07-10	0.470	0.470	0.470	0.470	0.391	0
2024-07-09	0.460	0.460	0.460	0.460	0.383	2,000
2024-07-08	0.450	0.455	0.450	0.455	0.379	22,000
2024-07-05	0.445	0.445	0.445	0.445	0.370	6,000
2024-07-04	0.445	0.445	0.445	0.445	0.370	50,000
2024-07-03	0.425	0.435	0.425	0.435	0.362	12,000
2024-07-02	0.425	0.425	0.425	0.425	0.354	0
2024-06-28	0.425	0.425	0.425	0.425	0.354	2,000
2024-06-27	0.425	0.425	0.425	0.425	0.354	0
2024-06-26	0.425	0.425	0.425	0.425	0.354	4,000
2024-06-25	0.405	0.405	0.405	0.405	0.337	8,000
2024-06-24	0.400	0.400	0.400	0.400	0.333	0
2024-06-21	0.385	0.385	0.385	0.385	0.320	0
2024-06-20	0.385	0.385	0.385	0.385	0.320	0
2024-06-19	0.385	0.385	0.385	0.385	0.320	0
2024-06-18	0.385	0.385	0.385	0.385	0.320	0
2024-06-17	0.385	0.385	0.385	0.385	0.320	0
2024-06-14	0.385	0.385	0.385	0.385	0.320	0
2024-06-13	0.385	0.385	0.385	0.385	0.320	0
2024-06-12	0.385	0.385	0.385	0.385	0.320	0
2024-06-11	0.385	0.385	0.385	0.385	0.320	0
2024-06-07	0.385	0.385	0.385	0.385	0.320	0
2024-06-06	0.385	0.385	0.385	0.385	0.320	0
2024-06-05	0.385	0.385	0.385	0.385	0.320	0
2024-06-04	0.385	0.385	0.385	0.385	0.320	0
2024-06-03	0.385	0.385	0.385	0.385	0.320	0
2024-05-31	0.385	0.385	0.385	0.385	0.320	0
2024-05-30	0.385	0.385	0.385	0.385	0.320	0
2024-05-29	0.385	0.385	0.385	0.385	0.320	0
2024-05-28	0.385	0.385	0.385	0.385	0.320	0
2024-05-27	0.385	0.385	0.385	0.385	0.320	0
2024-05-24	0.385	0.385	0.385	0.385	0.320	0
2024-05-23	0.385	0.385	0.385	0.385	0.320	0
2024-05-22	0.375	0.405	0.365	0.385	0.320	26,000
2024-05-21	0.450	0.450	0.450	0.450	0.375	0
2024-05-20	0.450	0.450	0.450	0.450	0.375	0
2024-05-17	0.355	0.450	0.355	0.450	0.375	12,000
2024-05-16	0.400	0.415	0.400	0.415	0.345	62,000
2024-05-14	0.405	0.405	0.405	0.405	0.337	2,000
2024-05-13	0.405	0.405	0.405	0.405	0.337	0

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0800 HKD
2026-07-30	0.0200 HKD
2025-10-03	0.0200 HKD
2024-09-16	0.0250 HKD
2023-09-19	0.0250 HKD
2022-08-26	0.0250 HKD
2021-09-13	0.0380 HKD
2020-09-11	0.0250 HKD
2019-09-17	0.0500 HKD

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