Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.250	1.260	1.210	1.260	1.170	138,000
2026-07-22	1.230	1.270	1.210	1.270	1.179	22,000
2026-07-21	1.210	1.320	1.200	1.290	1.197	54,000
2026-07-20	1.310	1.320	1.230	1.230	1.142	150,000
2026-07-17	1.380	1.380	1.350	1.350	1.253	238,000
2026-07-16	1.450	1.450	1.390	1.450	1.346	106,000
2026-07-15	1.500	1.510	1.450	1.450	1.346	316,000
2026-07-14	1.510	1.510	1.450	1.450	1.346	254,000
2026-07-13	1.480	1.680	1.480	1.520	1.411	572,000
2026-07-10	1.360	1.440	1.360	1.440	1.337	52,000
2026-07-09	1.460	1.460	1.340	1.360	1.262	118,000
2026-07-08	1.440	1.550	1.440	1.490	1.383	342,000
2026-07-07	1.390	1.390	1.390	1.390	1.290	12,000
2026-07-06	1.320	1.420	1.310	1.400	1.300	182,000
2026-07-03	1.330	1.330	1.310	1.320	1.225	286,000
2026-07-02	1.280	1.380	1.280	1.370	1.272	170,000
2026-06-30	1.280	1.300	1.240	1.280	1.188	182,000
2026-06-29	1.220	1.240	1.200	1.240	1.151	154,000
2026-06-26	1.200	1.200	1.190	1.200	1.114	102,000
2026-06-25	1.180	1.210	1.180	1.200	1.114	94,000
2026-06-24	1.150	1.220	1.140	1.220	1.133	220,000
2026-06-23	1.240	1.240	1.150	1.150	1.068	150,000
2026-06-22	1.190	1.290	1.190	1.240	1.151	174,000
2026-06-18	1.220	1.230	1.110	1.110	1.030	172,000
2026-06-17	1.200	1.300	1.200	1.300	1.207	336,000
2026-06-16	1.200	1.300	1.200	1.200	1.114	406,000
2026-06-15	1.260	1.310	1.110	1.200	1.114	384,000
2026-06-12	1.380	1.380	1.270	1.270	1.179	194,000
2026-06-11	1.240	1.530	1.240	1.380	1.281	370,000
2026-06-10	1.430	1.430	1.260	1.360	1.262	438,000
2026-06-09	1.520	1.520	1.440	1.440	1.337	142,000
2026-06-08	1.620	1.620	1.520	1.520	1.411	458,000
2026-06-05	1.600	1.700	1.600	1.660	1.541	192,000
2026-06-04	1.550	1.580	1.500	1.500	1.392	220,000
2026-06-03	1.530	1.620	1.500	1.550	1.439	310,000
2026-06-02	1.540	1.650	1.420	1.610	1.495	420,000
2026-06-01	1.650	1.680	1.540	1.540	1.430	1,418,000
2026-05-29	1.800	1.800	1.440	1.640	1.522	902,000
2026-05-28	1.940	1.940	1.800	1.800	1.671	212,000
2026-05-27	1.930	1.930	1.910	1.910	1.773	128,000
2026-05-26	1.990	2.000	1.920	1.950	1.810	104,000
2026-05-22	1.750	2.140	1.700	1.990	1.847	722,000
2026-05-21	2.060	2.060	1.640	1.800	1.671	1,752,000
2026-05-20	2.170	2.230	2.050	2.110	1.959	638,000
2026-05-19	2.200	2.250	2.110	2.150	1.996	306,000
2026-05-18	2.260	2.300	2.060	2.140	1.986	664,000
2026-05-15	2.350	2.400	2.200	2.260	2.098	648,000
2026-05-14	2.370	2.410	2.260	2.350	2.181	624,000
2026-05-13	2.490	2.500	2.280	2.360	2.191	1,104,000
2026-05-12	2.100	2.470	2.050	2.400	2.228	2,598,000
2026-05-11	2.080	2.230	2.010	2.100	1.949	948,000
2026-05-08	2.210	2.210	2.020	2.050	1.903	598,000
2026-05-07	2.000	2.100	1.920	2.100	1.949	1,432,000
2026-05-06	2.200	2.290	1.910	2.150	1.996	2,222,000
2026-05-05	2.100	4.850	1.750	2.210	2.051	17,920,162
2026-05-04	0.860	0.860	0.860	0.860	0.798	0
2026-04-30	0.860	0.860	0.860	0.860	0.798	0
2026-04-29	0.860	0.860	0.860	0.860	0.798	0
2026-04-28	0.890	0.900	0.850	0.860	0.798	680,000
2026-04-27	0.910	0.910	0.850	0.900	0.835	132,000

← NewerPage 2 of 21 · 1,230 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.