Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 2.380
-0.060 (-2.46%)
Sep 10, 2025, 11:59 AM HKT
Shoucheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.45 | 2.45 | 2.36 | 2.44 | 2.44 | 0.41% | 116,817,493 |
| Sep 8, 2025 | 2.39 | 2.50 | 2.37 | 2.43 | 2.43 | 2.10% | 236,695,100 |
| Sep 5, 2025 | 2.23 | 2.43 | 2.22 | 2.38 | 2.38 | 7.69% | 274,469,540 |
| Sep 4, 2025 | 2.29 | 2.38 | 2.19 | 2.21 | 2.21 | -3.91% | 330,295,200 |
| Sep 3, 2025 | 2.29 | 2.50 | 2.24 | 2.30 | 2.30 | 5.99% | 429,199,530 |
| Sep 2, 2025 | 2.01 | 2.17 | 1.98 | 2.17 | 2.17 | 8.50% | 265,881,791 |
| Sep 1, 2025 | 1.97 | 2.03 | 1.91 | 2.00 | 2.00 | 5.82% | 180,987,200 |
| Aug 29, 2025 | 1.92 | 1.94 | 1.86 | 1.89 | 1.89 | -1.05% | 69,680,000 |
| Aug 28, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 66,850,000 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 57,529,061 |
| Aug 26, 2025 | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | -2.04% | 66,633,877 |
| Aug 25, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.55% | 59,561,686 |
| Aug 22, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 51,880,000 |
| Aug 21, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 56,241,583 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.90 | 1.93 | 1.93 | -3.02% | 85,434,816 |
| Aug 19, 2025 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -1.97% | 74,559,200 |
| Aug 18, 2025 | 2.06 | 2.12 | 2.03 | 2.03 | 2.03 | 0.50% | 117,800,243 |
| Aug 15, 2025 | 1.94 | 2.03 | 1.93 | 2.02 | 2.02 | 4.12% | 108,757,200 |
| Aug 14, 2025 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | - | 67,028,145 |
| Aug 13, 2025 | 1.96 | 2.00 | 1.93 | 1.94 | 1.94 | - | 70,580,405 |
| Aug 12, 2025 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 41,201,600 |
| Aug 11, 2025 | 1.98 | 2.06 | 1.90 | 1.95 | 1.95 | 0.52% | 105,946,000 |
| Aug 8, 2025 | 1.95 | 2.02 | 1.93 | 1.94 | 1.94 | -0.51% | 92,984,904 |
| Aug 7, 2025 | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 61,011,782 |
| Aug 6, 2025 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | 1.05% | 83,908,000 |
| Aug 5, 2025 | 1.87 | 1.95 | 1.86 | 1.91 | 1.91 | 2.69% | 86,981,347 |
| Aug 4, 2025 | 1.78 | 1.89 | 1.77 | 1.86 | 1.86 | 3.91% | 71,448,196 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -3.76% | 73,814,000 |
| Jul 31, 2025 | 1.86 | 1.94 | 1.85 | 1.86 | 1.86 | - | 102,930,434 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | - | 55,537,948 |
| Jul 29, 2025 | 1.83 | 1.88 | 1.79 | 1.86 | 1.86 | 1.64% | 92,922,632 |
| Jul 28, 2025 | 1.91 | 1.95 | 1.81 | 1.83 | 1.83 | -3.17% | 119,000,451 |
| Jul 25, 2025 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -1.05% | 62,555,698 |
| Jul 24, 2025 | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | 3.80% | 150,413,689 |
| Jul 23, 2025 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -2.13% | 106,670,800 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -2.08% | 76,954,800 |
| Jul 21, 2025 | 1.99 | 2.02 | 1.90 | 1.92 | 1.92 | 2.13% | 213,252,400 |
| Jul 18, 2025 | 2.01 | 2.03 | 1.86 | 1.88 | 1.88 | -5.05% | 123,286,000 |
| Jul 17, 2025 | 1.93 | 2.03 | 1.90 | 1.98 | 1.98 | 3.13% | 99,506,574 |
| Jul 16, 2025 | 1.98 | 2.10 | 1.90 | 1.92 | 1.92 | -2.04% | 152,759,500 |
| Jul 15, 2025 | 1.95 | 1.97 | 1.87 | 1.96 | 1.96 | 2.62% | 82,324,990 |
| Jul 14, 2025 | 1.87 | 1.98 | 1.83 | 1.91 | 1.91 | 2.69% | 103,626,600 |
| Jul 11, 2025 | 1.83 | 1.88 | 1.82 | 1.86 | 1.84 | 3.91% | 79,279,600 |
| Jul 10, 2025 | 1.86 | 1.87 | 1.78 | 1.79 | 1.77 | -1.10% | 73,033,200 |
| Jul 9, 2025 | 1.73 | 1.88 | 1.71 | 1.81 | 1.79 | 5.85% | 150,939,182 |
| Jul 8, 2025 | 1.67 | 1.72 | 1.65 | 1.71 | 1.70 | 2.40% | 57,945,200 |
| Jul 7, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.66 | -1.76% | 30,343,600 |
| Jul 4, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.69 | - | 47,667,600 |
| Jul 3, 2025 | 1.64 | 1.74 | 1.63 | 1.70 | 1.69 | 5.59% | 134,376,600 |
| Jul 2, 2025 | 1.60 | 1.66 | 1.59 | 1.61 | 1.60 | 0.63% | 60,725,595 |