Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.690	0.690	0.690	0.690	0.558	0
2023-02-16	0.680	0.680	0.680	0.680	0.549	0
2023-02-15	0.650	0.680	0.650	0.680	0.549	10,000
2023-02-14	0.650	0.650	0.650	0.650	0.525	0
2023-02-13	0.650	0.650	0.650	0.650	0.525	0
2023-02-10	0.650	0.650	0.650	0.650	0.525	0
2023-02-09	0.650	0.650	0.650	0.650	0.525	6,000
2023-02-08	0.650	0.650	0.650	0.650	0.525	0
2023-02-07	0.650	0.650	0.650	0.650	0.525	4,000
2023-02-06	0.700	0.700	0.630	0.650	0.525	16,000
2023-02-03	0.850	0.850	0.850	0.850	0.687	18,000
2023-02-02	0.860	0.860	0.860	0.860	0.695	0
2023-02-01	0.860	0.860	0.860	0.860	0.695	4,000
2023-01-31	0.850	0.850	0.850	0.850	0.687	0
2023-01-30	0.850	0.850	0.850	0.850	0.687	0
2023-01-27	0.850	0.850	0.850	0.850	0.687	0
2023-01-26	0.900	0.900	0.900	0.900	0.727	0
2023-01-20	0.900	0.900	0.900	0.900	0.727	0
2023-01-19	0.900	0.900	0.900	0.900	0.727	0
2023-01-18	0.900	0.900	0.900	0.900	0.727	0
2023-01-17	1.000	1.000	1.000	1.000	0.808	0
2023-01-16	1.000	1.000	1.000	1.000	0.808	0
2023-01-13	0.950	1.000	0.950	1.000	0.808	46,000
2023-01-12	0.950	0.950	0.950	0.950	0.768	2,000
2023-01-11	1.000	1.000	1.000	1.000	0.808	0
2023-01-10	1.000	1.000	1.000	1.000	0.808	0
2023-01-09	0.950	1.000	0.950	1.000	0.808	32,000
2023-01-06	1.000	1.000	1.000	1.000	0.808	0
2023-01-05	1.000	1.000	1.000	1.000	0.808	0
2023-01-04	1.000	1.000	1.000	1.000	0.808	0
2023-01-03	1.050	1.050	1.050	1.050	0.848	0
2022-12-30	1.050	1.050	1.050	1.050	0.848	0
2022-12-29	1.050	1.050	1.050	1.050	0.848	0
2022-12-28	1.100	1.100	1.100	1.100	0.889	0
2022-12-23	1.100	1.100	1.100	1.100	0.889	0
2022-12-22	1.180	1.180	1.180	1.180	0.953	0
2022-12-21	1.000	1.000	1.000	1.000	0.808	0
2022-12-20	1.000	1.000	1.000	1.000	0.808	0
2022-12-19	1.000	1.050	1.000	1.050	0.848	32,000
2022-12-16	1.050	1.050	1.050	1.050	0.848	0
2022-12-15	1.100	1.100	1.100	1.100	0.889	0
2022-12-14	1.100	1.100	1.100	1.100	0.889	0
2022-12-13	1.100	1.100	1.100	1.100	0.889	0
2022-12-12	1.100	1.100	1.100	1.100	0.889	0
2022-12-09	1.200	1.200	1.200	1.200	0.970	0
2022-12-08	1.200	1.200	1.200	1.200	0.970	0
2022-12-07	1.250	1.250	1.250	1.250	1.010	0
2022-12-06	1.250	1.250	1.250	1.250	1.010	0
2022-12-05	1.250	1.250	1.250	1.250	1.010	0
2022-12-02	1.250	1.250	1.250	1.250	1.010	0
2022-12-01	1.200	1.250	1.200	1.250	1.010	8,000
2022-11-30	1.200	1.200	1.200	1.200	0.970	0
2022-11-29	1.280	1.280	1.280	1.280	1.034	0
2022-11-28	1.280	1.280	1.280	1.280	1.034	0
2022-11-25	1.280	1.280	1.280	1.280	1.034	0
2022-11-24	1.280	1.280	1.280	1.280	1.034	0
2022-11-23	1.280	1.280	1.280	1.280	1.034	0
2022-11-22	1.280	1.280	1.280	1.280	1.034	0
2022-11-21	1.280	1.280	1.280	1.280	1.034	0
2022-11-18	1.280	1.280	1.280	1.280	1.034	0

← NewerPage 16 of 21 · 1,229 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.