Somerley Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.350	1.580	1.350	1.500	1.500	314,000
2026-10-15	1.345	1.345	1.345	1.345	1.345	12,000
2026-10-14	1.365	1.395	1.355	1.355	1.355	74,000
2026-10-13	1.340	1.420	1.330	1.420	1.420	28,000
2026-10-12	1.275	1.400	1.275	1.400	1.320	32,000
2026-10-09	1.260	1.275	1.260	1.275	1.202	6,000
2026-10-08	1.260	1.260	1.250	1.260	1.188	132,000
2026-10-07	1.300	1.300	1.260	1.260	1.188	26,000
2026-10-06	1.265	1.300	1.250	1.300	1.226	70,000
2026-10-05	1.290	1.300	1.265	1.300	1.226	58,000
2026-10-02	1.350	1.580	1.300	1.315	1.240	1,092,000
2026-09-30	1.070	1.070	1.070	1.070	1.009	0
2026-09-29	1.090	1.090	1.060	1.070	1.009	38,000
2026-09-28	1.115	1.115	1.115	1.115	1.051	10,000
2026-09-25	1.120	1.120	1.115	1.115	1.051	10,000
2026-09-24	1.120	1.120	1.120	1.120	1.056	58,000
2026-09-23	1.100	1.120	1.100	1.115	1.051	36,000
2026-09-22	1.105	1.120	1.100	1.120	1.056	58,000
2026-09-21	1.105	1.105	1.100	1.105	1.042	14,000
2026-09-18	1.105	1.175	1.100	1.100	1.037	84,000
2026-09-17	1.150	1.150	1.135	1.135	1.070	70,000
2026-09-16	1.155	1.155	1.150	1.150	1.084	38,000
2026-09-15	1.165	1.165	1.140	1.140	1.075	38,000
2026-09-14	1.135	1.165	1.135	1.165	1.098	22,000
2026-09-11	1.155	1.165	1.100	1.140	1.075	186,000
2026-09-10	1.040	1.110	1.035	1.080	1.018	86,000
2026-09-09	1.070	1.070	1.050	1.050	0.990	30,000
2026-09-08	1.075	1.075	1.070	1.075	1.014	70,000
2026-09-07	1.065	1.110	1.045	1.075	1.014	52,000
2026-09-04	1.120	1.120	1.120	1.120	1.056	0
2026-09-03	1.100	1.120	1.100	1.120	1.056	48,000
2026-09-02	1.070	1.120	1.070	1.120	1.056	34,000
2026-09-01	1.040	1.040	1.035	1.040	0.981	34,000
2026-08-31	1.060	1.060	1.020	1.040	0.981	144,000
2026-08-28	1.150	1.150	1.150	1.150	1.084	0
2026-08-27	1.150	1.150	1.150	1.150	1.084	0
2026-08-26	1.150	1.150	1.150	1.150	1.084	0
2026-08-25	1.150	1.150	1.150	1.150	1.084	0
2026-08-24	1.150	1.150	1.150	1.150	1.084	0
2026-08-21	1.150	1.150	1.150	1.150	1.084	28,000
2026-08-20	1.035	1.170	1.000	1.150	1.084	106,000
2026-08-19	1.100	1.105	1.080	1.080	1.018	130,000
2026-08-18	1.160	1.160	1.160	1.160	1.094	6,000
2026-08-17	1.070	1.160	1.070	1.160	1.094	20,000
2026-08-14	1.140	1.140	1.130	1.130	1.065	10,000
2026-08-13	1.140	1.140	1.140	1.140	1.075	0
2026-08-12	1.150	1.150	1.140	1.140	1.075	26,000
2026-08-11	1.190	1.200	1.150	1.160	1.094	28,000
2026-08-10	1.130	1.130	1.130	1.130	1.065	8,000
2026-08-07	1.130	1.130	1.130	1.130	1.065	0
2026-08-06	1.155	1.170	1.130	1.130	1.065	8,000
2026-08-05	1.150	1.150	1.000	1.035	0.976	144,000
2026-08-04	1.200	1.200	1.135	1.150	1.084	68,000
2026-08-03	1.200	1.200	1.200	1.200	1.131	10,000
2026-07-31	1.230	1.280	1.180	1.200	1.131	230,000
2026-07-30	1.330	1.330	1.300	1.300	1.226	36,000
2026-07-29	1.300	1.330	1.270	1.290	1.197	68,000
2026-07-28	1.270	1.270	1.270	1.270	1.179	14,000
2026-07-27	1.260	1.270	1.260	1.270	1.179	16,000
2026-07-24	1.260	1.260	1.260	1.260	1.170	4,000

Page 1 of 2 · 64 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.