Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.370	0.370	0.370	0.370	0.324	0
2025-05-02	0.370	0.370	0.370	0.370	0.324	0
2025-04-30	0.370	0.370	0.370	0.370	0.324	0
2025-04-29	0.370	0.370	0.370	0.370	0.324	0
2025-04-28	0.370	0.370	0.370	0.370	0.324	0
2025-04-25	0.370	0.370	0.370	0.370	0.324	0
2025-04-24	0.370	0.370	0.370	0.370	0.324	0
2025-04-23	0.370	0.370	0.370	0.370	0.324	0
2025-04-22	0.365	0.370	0.365	0.370	0.324	296,000
2025-04-17	0.390	0.390	0.390	0.390	0.342	0
2025-04-16	0.390	0.390	0.390	0.390	0.342	2,000
2025-04-15	0.395	0.400	0.390	0.390	0.342	10,000
2025-04-14	0.335	0.400	0.335	0.400	0.350	4,000
2025-04-11	0.345	0.380	0.310	0.380	0.333	62,000
2025-04-10	0.385	0.385	0.385	0.385	0.337	0
2025-04-09	0.385	0.385	0.385	0.385	0.337	0
2025-04-08	0.385	0.385	0.385	0.385	0.337	0
2025-04-07	0.395	0.395	0.395	0.395	0.346	0
2025-04-03	0.395	0.395	0.395	0.395	0.346	0
2025-04-02	0.395	0.395	0.395	0.395	0.346	0
2025-04-01	0.375	0.395	0.375	0.395	0.346	6,000
2025-03-31	0.380	0.380	0.380	0.380	0.333	0
2025-03-28	0.390	0.390	0.385	0.385	0.337	10,000
2025-03-27	0.400	0.400	0.400	0.400	0.350	0
2025-03-26	0.400	0.400	0.400	0.400	0.350	0
2025-03-25	0.400	0.400	0.400	0.400	0.350	0
2025-03-24	0.400	0.400	0.400	0.400	0.350	0
2025-03-21	0.400	0.400	0.400	0.400	0.350	0
2025-03-20	0.400	0.400	0.400	0.400	0.350	0
2025-03-19	0.400	0.400	0.400	0.400	0.350	4,000
2025-03-18	0.400	0.400	0.400	0.400	0.350	0
2025-03-17	0.370	0.400	0.370	0.400	0.350	28,000
2025-03-14	0.380	0.380	0.380	0.380	0.333	4,000
2025-03-13	0.395	0.395	0.395	0.395	0.346	4,000
2025-03-12	0.405	0.405	0.400	0.400	0.350	82,000
2025-03-11	0.450	0.450	0.450	0.450	0.394	0
2025-03-10	0.400	0.450	0.400	0.450	0.394	14,000
2025-03-07	0.450	0.450	0.450	0.450	0.394	0
2025-03-06	0.450	0.450	0.450	0.450	0.394	0
2025-03-05	0.450	0.450	0.450	0.450	0.394	0
2025-03-04	0.450	0.450	0.450	0.450	0.394	4,000
2025-03-03	0.450	0.450	0.450	0.450	0.394	0
2025-02-28	0.450	0.450	0.450	0.450	0.394	0
2025-02-27	0.450	0.450	0.450	0.450	0.394	0
2025-02-26	0.450	0.450	0.450	0.450	0.394	0
2025-02-25	0.450	0.450	0.450	0.450	0.394	0
2025-02-24	0.450	0.450	0.450	0.450	0.394	0
2025-02-21	0.450	0.450	0.450	0.450	0.394	0
2025-02-20	0.450	0.450	0.450	0.450	0.394	0
2025-02-19	0.450	0.450	0.450	0.450	0.394	34,000
2025-02-18	0.455	0.455	0.455	0.455	0.399	0
2025-02-17	0.455	0.455	0.455	0.455	0.399	0
2025-02-14	0.435	0.460	0.435	0.460	0.403	16,000
2025-02-13	0.405	0.405	0.400	0.400	0.350	24,000
2025-02-12	0.465	0.465	0.465	0.465	0.407	0
2025-02-11	0.465	0.465	0.465	0.465	0.407	0
2025-02-10	0.405	0.465	0.365	0.465	0.407	36,000
2025-02-07	0.450	0.480	0.450	0.480	0.421	12,000
2025-02-06	0.480	0.480	0.480	0.480	0.421	0
2025-02-05	0.480	0.480	0.480	0.480	0.421	0

← NewerPage 7 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.