Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.740
-0.050 (-2.79%)
At close: Mar 26, 2026
Shoucheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | - | -1.12% | 11,676,000 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 37,127,200 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.71 | 1.77 | 1.77 | 1.14% | 54,954,100 |
| Mar 23, 2026 | 1.91 | 1.91 | 1.73 | 1.75 | 1.75 | -3.85% | 167,690,000 |
| Mar 20, 2026 | 1.77 | 1.85 | 1.77 | 1.82 | 1.82 | 2.82% | 49,827,490 |
| Mar 19, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -3.80% | 40,791,200 |
| Mar 18, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 21,032,400 |
| Mar 17, 2026 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | - | 38,386,000 |
| Mar 16, 2026 | 1.82 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 34,895,580 |
| Mar 13, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -4.23% | 61,816,000 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 49,090,800 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 31,144,000 |
| Mar 10, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 55,014,000 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -4.06% | 81,010,000 |
| Mar 6, 2026 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 1.55% | 24,576,450 |
| Mar 5, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | - | 40,230,500 |
| Mar 4, 2026 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 65,438,200 |
| Mar 3, 2026 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -3.88% | 79,428,000 |
| Mar 2, 2026 | 2.12 | 2.15 | 2.05 | 2.06 | 2.06 | -6.36% | 84,201,200 |
| Feb 27, 2026 | 2.16 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 46,040,000 |
| Feb 26, 2026 | 2.23 | 2.24 | 2.15 | 2.15 | 2.15 | -3.15% | 55,482,650 |
| Feb 25, 2026 | 2.22 | 2.23 | 2.19 | 2.22 | 2.22 | 0.91% | 240,722,000 |
| Feb 24, 2026 | 2.26 | 2.31 | 2.12 | 2.20 | 2.20 | -6.38% | 256,860,800 |
| Feb 23, 2026 | 2.40 | 2.43 | 2.33 | 2.35 | 2.35 | - | 79,110,611 |
| Feb 20, 2026 | 2.18 | 2.36 | 2.18 | 2.35 | 2.35 | 11.90% | 167,511,700 |
| Feb 16, 2026 | 2.08 | 2.10 | 2.02 | 2.10 | 2.10 | 1.45% | 16,238,000 |
| Feb 13, 2026 | 2.03 | 2.07 | 2.00 | 2.07 | 2.07 | 0.98% | 47,680,000 |
| Feb 12, 2026 | 2.03 | 2.06 | 2.00 | 2.05 | 2.05 | 0.99% | 60,663,400 |
| Feb 11, 2026 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | 1.00% | 46,008,200 |
| Feb 10, 2026 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 38,247,200 |
| Feb 9, 2026 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | 0.50% | 26,723,780 |
| Feb 6, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 21,827,850 |
| Feb 5, 2026 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 1.53% | 32,770,000 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -2.49% | 47,140,000 |
| Feb 3, 2026 | 1.99 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 39,318,000 |
| Feb 2, 2026 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -2.45% | 67,636,000 |
| Jan 30, 2026 | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.97% | 39,971,200 |
| Jan 29, 2026 | 2.05 | 2.08 | 2.01 | 2.06 | 2.06 | 0.49% | 43,226,400 |
| Jan 28, 2026 | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | 0.49% | 66,970,000 |
| Jan 27, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 0.49% | 34,886,000 |
| Jan 26, 2026 | 2.10 | 2.13 | 2.01 | 2.03 | 2.03 | -1.93% | 64,170,400 |
| Jan 23, 2026 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | -0.48% | 47,867,600 |
| Jan 22, 2026 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -1.42% | 24,292,380 |
| Jan 21, 2026 | 2.07 | 2.12 | 2.04 | 2.11 | 2.11 | 1.44% | 123,656,200 |
| Jan 20, 2026 | 2.10 | 2.12 | 2.05 | 2.08 | 2.08 | - | 26,160,000 |
| Jan 19, 2026 | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | 0.48% | 44,396,600 |
| Jan 16, 2026 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 29,997,600 |
| Jan 15, 2026 | 2.07 | 2.08 | 2.03 | 2.06 | 2.06 | -0.48% | 50,878,000 |
| Jan 14, 2026 | 2.10 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 74,665,200 |
| Jan 13, 2026 | 2.20 | 2.23 | 2.08 | 2.09 | 2.09 | -4.57% | 320,438,000 |