Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.430	0.430	0.430	0.430	0.377	0
2024-11-04	0.430	0.430	0.430	0.430	0.377	0
2024-11-01	0.430	0.430	0.430	0.430	0.377	0
2024-10-31	0.430	0.430	0.430	0.430	0.377	0
2024-10-30	0.430	0.430	0.430	0.430	0.377	0
2024-10-29	0.430	0.430	0.430	0.430	0.377	0
2024-10-28	0.430	0.430	0.430	0.430	0.377	0
2024-10-25	0.430	0.430	0.430	0.430	0.377	0
2024-10-24	0.430	0.430	0.430	0.430	0.377	0
2024-10-23	0.430	0.430	0.430	0.430	0.377	0
2024-10-22	0.430	0.430	0.430	0.430	0.377	0
2024-10-21	0.430	0.430	0.430	0.430	0.377	0
2024-10-18	0.430	0.430	0.430	0.430	0.377	0
2024-10-17	0.430	0.430	0.430	0.430	0.377	0
2024-10-16	0.440	0.440	0.440	0.440	0.385	0
2024-10-15	0.440	0.440	0.440	0.440	0.385	0
2024-10-14	0.440	0.440	0.440	0.440	0.385	0
2024-10-10	0.445	0.445	0.445	0.445	0.390	0
2024-10-09	0.445	0.445	0.445	0.445	0.390	0
2024-10-08	0.450	0.450	0.450	0.450	0.394	0
2024-10-07	0.450	0.450	0.450	0.450	0.394	0
2024-10-04	0.450	0.450	0.450	0.450	0.394	10,000
2024-10-03	0.400	0.400	0.400	0.400	0.350	200,000
2024-10-02	0.455	0.460	0.400	0.400	0.350	32,000
2024-09-30	0.455	0.455	0.455	0.455	0.399	0
2024-09-27	0.455	0.455	0.455	0.455	0.399	0
2024-09-26	0.455	0.455	0.455	0.455	0.399	0
2024-09-25	0.455	0.455	0.455	0.455	0.399	0
2024-09-24	0.400	0.460	0.400	0.460	0.403	100,000
2024-09-23	0.400	0.400	0.400	0.400	0.350	0
2024-09-20	0.400	0.400	0.400	0.400	0.350	160,000
2024-09-19	0.400	0.500	0.400	0.400	0.350	202,000
2024-09-17	0.500	0.500	0.500	0.500	0.438	0
2024-09-16	0.500	0.500	0.500	0.500	0.438	2,000
2024-09-13	0.425	0.500	0.420	0.500	0.416	226,000
2024-09-12	0.540	0.550	0.540	0.550	0.458	6,000
2024-09-11	0.540	0.550	0.540	0.550	0.458	6,000
2024-09-10	0.475	0.475	0.470	0.470	0.391	14,000
2024-09-09	0.600	0.600	0.600	0.600	0.499	0
2024-09-05	0.600	0.600	0.600	0.600	0.499	0
2024-09-04	0.600	0.600	0.600	0.600	0.499	0
2024-09-03	0.600	0.600	0.600	0.600	0.499	0
2024-09-02	0.600	0.600	0.600	0.600	0.499	0
2024-08-30	0.600	0.600	0.600	0.600	0.499	0
2024-08-29	0.600	0.600	0.600	0.600	0.499	0
2024-08-28	0.600	0.600	0.600	0.600	0.499	0
2024-08-27	0.580	0.600	0.580	0.600	0.499	8,000
2024-08-26	0.580	0.580	0.580	0.580	0.483	0
2024-08-23	0.580	0.580	0.580	0.580	0.483	0
2024-08-22	0.580	0.580	0.580	0.580	0.483	0
2024-08-21	0.580	0.580	0.580	0.580	0.483	0
2024-08-20	0.580	0.580	0.580	0.580	0.483	0
2024-08-19	0.580	0.580	0.580	0.580	0.483	0
2024-08-16	0.580	0.580	0.580	0.580	0.483	0
2024-08-15	0.580	0.580	0.580	0.580	0.483	0
2024-08-14	0.570	0.570	0.570	0.570	0.474	0
2024-08-13	0.560	0.560	0.560	0.560	0.466	0
2024-08-12	0.560	0.560	0.560	0.560	0.466	0
2024-08-09	0.560	0.560	0.560	0.560	0.466	0
2024-08-08	0.560	0.560	0.560	0.560	0.466	0

← NewerPage 9 of 21 · 1,231 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.