Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.860	0.920	0.860	0.880	0.817	240,000
2026-04-23	0.860	0.870	0.850	0.850	0.789	312,000
2026-04-22	0.860	0.860	0.850	0.860	0.798	164,000
2026-04-21	0.880	0.890	0.850	0.860	0.798	394,000
2026-04-20	0.920	0.920	0.890	0.900	0.835	76,000
2026-04-17	0.860	1.080	0.860	0.910	0.845	246,000
2026-04-16	0.780	1.080	0.750	1.050	0.975	871,757
2026-04-15	1.080	1.080	0.750	0.830	0.770	2,110,000
2026-04-14	0.750	1.340	0.730	1.080	1.003	4,956,000
2026-04-13	0.670	0.670	0.670	0.670	0.622	0
2026-04-10	0.440	0.700	0.400	0.670	0.622	1,808,000
2026-04-09	0.355	0.450	0.355	0.420	0.390	428,000
2026-04-08	0.320	0.330	0.320	0.330	0.306	52,000
2026-04-02	0.350	0.350	0.350	0.350	0.325	0
2026-04-01	0.330	0.350	0.315	0.350	0.325	50,000
2026-03-31	0.350	0.350	0.350	0.350	0.325	30,000
2026-03-30	0.360	0.360	0.360	0.360	0.334	0
2026-03-27	0.360	0.360	0.360	0.360	0.334	0
2026-03-26	0.360	0.360	0.360	0.360	0.334	0
2026-03-25	0.360	0.360	0.360	0.360	0.334	0
2026-03-24	0.360	0.360	0.360	0.360	0.334	0
2026-03-23	0.360	0.360	0.360	0.360	0.334	0
2026-03-20	0.360	0.360	0.360	0.360	0.334	0
2026-03-19	0.360	0.360	0.360	0.360	0.334	0
2026-03-18	0.360	0.360	0.360	0.360	0.334	0
2026-03-17	0.335	0.360	0.335	0.360	0.334	14,000
2026-03-16	0.335	0.360	0.335	0.360	0.334	38,000
2026-03-13	0.360	0.360	0.360	0.360	0.334	8,000
2026-03-12	0.350	0.350	0.350	0.350	0.325	0
2026-03-11	0.350	0.350	0.350	0.350	0.325	22,000
2026-03-10	0.350	0.350	0.350	0.350	0.325	14,000
2026-03-09	0.360	0.360	0.360	0.360	0.334	0
2026-03-06	0.360	0.360	0.360	0.360	0.334	0
2026-03-05	0.360	0.360	0.360	0.360	0.334	36,000
2026-03-04	0.360	0.360	0.360	0.360	0.334	2,000
2026-03-03	0.360	0.360	0.360	0.360	0.334	0
2026-03-02	0.360	0.360	0.360	0.360	0.334	0
2026-02-27	0.360	0.360	0.360	0.360	0.334	0
2026-02-26	0.355	0.355	0.355	0.355	0.330	0
2026-02-25	0.345	0.355	0.345	0.355	0.330	106,000
2026-02-24	0.350	0.350	0.350	0.350	0.325	0
2026-02-23	0.330	0.350	0.325	0.350	0.325	50,000
2026-02-20	0.330	0.330	0.330	0.330	0.306	30,000
2026-02-16	0.335	0.335	0.335	0.335	0.311	0
2026-02-13	0.335	0.335	0.335	0.335	0.311	0
2026-02-12	0.330	0.335	0.330	0.335	0.311	36,000
2026-02-11	0.345	0.345	0.345	0.345	0.320	0
2026-02-10	0.345	0.345	0.345	0.345	0.320	20,000
2026-02-09	0.335	0.335	0.335	0.335	0.311	0
2026-02-06	0.335	0.335	0.335	0.335	0.311	0
2026-02-05	0.335	0.335	0.335	0.335	0.311	258,000
2026-02-04	0.335	0.335	0.335	0.335	0.311	0
2026-02-03	0.335	0.335	0.335	0.335	0.311	52,000
2026-02-02	0.350	0.350	0.350	0.350	0.325	0
2026-01-30	0.330	0.350	0.330	0.350	0.325	114,000
2026-01-29	0.330	0.330	0.330	0.330	0.306	0
2026-01-28	0.325	0.330	0.325	0.330	0.306	172,000
2026-01-27	0.335	0.335	0.335	0.335	0.311	12,000
2026-01-26	0.335	0.335	0.335	0.335	0.311	0
2026-01-23	0.335	0.335	0.335	0.335	0.311	0

← NewerPage 3 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.