Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.300	1.300	1.300	1.300	1.030	0
2022-02-25	1.300	1.300	1.300	1.300	1.030	0
2022-02-24	1.300	1.300	1.300	1.300	1.030	0
2022-02-23	1.300	1.300	1.300	1.300	1.030	0
2022-02-22	1.300	1.300	1.300	1.300	1.030	0
2022-02-21	1.300	1.300	1.300	1.300	1.030	0
2022-02-18	1.380	1.380	1.380	1.380	1.093	0
2022-02-17	1.380	1.380	1.380	1.380	1.093	0
2022-02-16	1.380	1.380	1.380	1.380	1.093	0
2022-02-15	1.380	1.380	1.380	1.380	1.093	0
2022-02-14	1.380	1.380	1.380	1.380	1.093	0
2022-02-11	1.400	1.400	1.400	1.400	1.109	0
2022-02-10	1.400	1.400	1.400	1.400	1.109	0
2022-02-09	1.400	1.400	1.400	1.400	1.109	0
2022-02-08	1.400	1.400	1.400	1.400	1.109	0
2022-02-07	1.400	1.400	1.400	1.400	1.109	0
2022-02-04	1.400	1.400	1.400	1.400	1.109	0
2022-01-31	1.400	1.400	1.400	1.400	1.109	0
2022-01-28	1.400	1.400	1.400	1.400	1.109	0
2022-01-27	1.400	1.400	1.400	1.400	1.109	0
2022-01-26	1.400	1.400	1.400	1.400	1.109	0
2022-01-25	1.400	1.400	1.400	1.400	1.109	0
2022-01-24	1.400	1.400	1.400	1.400	1.109	0
2022-01-21	1.490	1.490	1.490	1.490	1.180	0
2022-01-20	1.490	1.490	1.490	1.490	1.180	0
2022-01-19	1.490	1.490	1.490	1.490	1.180	0
2022-01-18	1.490	1.490	1.490	1.490	1.180	0
2022-01-17	1.490	1.490	1.490	1.490	1.180	0
2022-01-14	1.500	1.500	1.500	1.500	1.188	0
2022-01-13	1.500	1.500	1.500	1.500	1.188	0
2022-01-12	1.500	1.500	1.500	1.500	1.188	0
2022-01-11	1.500	1.500	1.500	1.500	1.188	0
2022-01-10	1.500	1.500	1.500	1.500	1.188	0
2022-01-07	1.500	1.500	1.500	1.500	1.188	0
2022-01-06	1.500	1.500	1.500	1.500	1.188	0
2022-01-05	1.500	1.500	1.500	1.500	1.188	0
2022-01-04	1.500	1.500	1.500	1.500	1.188	0
2022-01-03	1.500	1.500	1.500	1.500	1.188	2,000
2021-12-31	1.400	1.400	1.400	1.400	1.109	2,000
2021-12-30	1.380	1.380	1.380	1.380	1.093	0
2021-12-29	1.400	1.400	1.400	1.400	1.109	0
2021-12-28	1.400	1.400	1.400	1.400	1.109	0
2021-12-24	1.400	1.400	1.400	1.400	1.109	0
2021-12-23	1.400	1.400	1.400	1.400	1.109	0
2021-12-22	1.400	1.400	1.400	1.400	1.109	0
2021-12-21	1.400	1.400	1.400	1.400	1.109	0
2021-12-20	1.430	1.430	1.430	1.430	1.133	0
2021-12-17	1.430	1.430	1.430	1.430	1.133	0
2021-12-16	1.450	1.450	1.450	1.450	1.149	0
2021-12-15	1.400	1.600	1.400	1.500	1.188	10,000
2021-12-14	1.500	1.500	1.500	1.500	1.188	0
2021-12-13	1.560	1.560	1.560	1.560	1.236	0
2021-12-10	1.450	1.600	1.450	1.600	1.268	6,000
2021-12-09	1.580	1.580	1.580	1.580	1.252	0
2021-12-08	1.600	1.600	1.600	1.600	1.268	2,000
2021-12-07	1.520	1.520	1.520	1.520	1.204	0
2021-12-06	1.520	1.520	1.520	1.520	1.204	0
2021-12-03	1.520	1.520	1.520	1.520	1.204	0
2021-12-02	1.460	1.550	1.460	1.530	1.212	6,000
2021-12-01	1.480	1.480	1.480	1.480	1.172	0

← NewerPage 20 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.