Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.395	0.395	0.395	0.395	0.346	0
2025-07-29	0.395	0.395	0.395	0.395	0.346	0
2025-07-28	0.415	0.415	0.395	0.395	0.346	60,000
2025-07-25	0.370	0.370	0.370	0.370	0.324	0
2025-07-24	0.370	0.370	0.370	0.370	0.324	0
2025-07-23	0.375	0.375	0.370	0.370	0.324	8,000
2025-07-22	0.330	0.375	0.330	0.355	0.311	188,000
2025-07-21	0.325	0.345	0.325	0.345	0.302	24,000
2025-07-18	0.395	0.395	0.395	0.395	0.346	2,000
2025-07-17	0.380	0.380	0.380	0.380	0.333	0
2025-07-16	0.380	0.380	0.380	0.380	0.333	0
2025-07-15	0.370	0.380	0.370	0.380	0.333	8,000
2025-07-14	0.360	0.360	0.360	0.360	0.315	28,000
2025-07-11	0.365	0.365	0.365	0.365	0.320	0
2025-07-10	0.365	0.365	0.365	0.365	0.320	0
2025-07-09	0.375	0.375	0.375	0.375	0.329	44,000
2025-07-08	0.325	0.330	0.325	0.330	0.289	102,000
2025-07-07	0.335	0.335	0.335	0.335	0.293	0
2025-07-04	0.345	0.345	0.325	0.335	0.293	46,000
2025-07-03	0.330	0.350	0.325	0.350	0.307	16,000
2025-07-02	0.370	0.370	0.370	0.370	0.324	0
2025-06-30	0.370	0.370	0.370	0.370	0.324	0
2025-06-27	0.370	0.370	0.370	0.370	0.324	0
2025-06-26	0.370	0.370	0.370	0.370	0.324	0
2025-06-25	0.370	0.370	0.370	0.370	0.324	0
2025-06-24	0.370	0.370	0.370	0.370	0.324	0
2025-06-23	0.370	0.370	0.370	0.370	0.324	0
2025-06-20	0.370	0.370	0.370	0.370	0.324	0
2025-06-19	0.380	0.380	0.370	0.370	0.324	6,000
2025-06-18	0.370	0.370	0.370	0.370	0.324	0
2025-06-17	0.370	0.370	0.370	0.370	0.324	0
2025-06-16	0.380	0.380	0.380	0.380	0.333	44,000
2025-06-13	0.340	0.340	0.340	0.340	0.298	0
2025-06-12	0.340	0.340	0.340	0.340	0.298	2,000
2025-06-11	0.330	0.330	0.330	0.330	0.289	40,000
2025-06-10	0.340	0.340	0.340	0.340	0.298	0
2025-06-09	0.340	0.340	0.340	0.340	0.298	12,000
2025-06-06	0.350	0.350	0.345	0.345	0.302	2,000
2025-06-05	0.340	0.350	0.320	0.350	0.307	98,000
2025-06-04	0.350	0.350	0.345	0.345	0.302	98,000
2025-06-03	0.345	0.380	0.345	0.350	0.307	52,000
2025-06-02	0.335	0.335	0.335	0.335	0.293	0
2025-05-30	0.345	0.345	0.330	0.335	0.293	14,000
2025-05-29	0.375	0.390	0.375	0.380	0.333	24,000
2025-05-28	0.345	0.345	0.345	0.345	0.302	4,000
2025-05-27	0.345	0.345	0.345	0.345	0.302	0
2025-05-26	0.360	0.360	0.345	0.345	0.302	10,000
2025-05-23	0.380	0.380	0.380	0.380	0.333	0
2025-05-22	0.380	0.380	0.380	0.380	0.333	0
2025-05-21	0.380	0.380	0.380	0.380	0.333	0
2025-05-20	0.380	0.380	0.380	0.380	0.333	0
2025-05-19	0.385	0.385	0.380	0.380	0.333	10,000
2025-05-16	0.380	0.380	0.380	0.380	0.333	6,000
2025-05-15	0.390	0.390	0.390	0.390	0.342	0
2025-05-14	0.390	0.390	0.390	0.390	0.342	28,000
2025-05-13	0.340	0.385	0.340	0.385	0.337	40,000
2025-05-12	0.350	0.350	0.350	0.350	0.307	2,000
2025-05-09	0.360	0.360	0.360	0.360	0.315	0
2025-05-08	0.350	0.350	0.350	0.350	0.307	4,000
2025-05-07	0.345	0.365	0.345	0.365	0.320	2,000

← NewerPage 6 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.