Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 2.520
+0.050 (2.02%)
Sep 30, 2025, 4:08 PM HKT
Shoucheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.48 | 2.54 | 2.44 | 2.52 | 2.52 | 2.02% | 99,143,800 |
| Sep 29, 2025 | 2.41 | 2.54 | 2.36 | 2.47 | 2.47 | 2.49% | 116,090,000 |
| Sep 26, 2025 | 2.44 | 2.54 | 2.40 | 2.41 | 2.41 | -2.03% | 116,835,000 |
| Sep 25, 2025 | 2.47 | 2.50 | 2.39 | 2.46 | 2.43 | -2.77% | 208,667,977 |
| Sep 24, 2025 | 2.54 | 2.54 | 2.46 | 2.53 | 2.50 | - | 86,120,800 |
| Sep 23, 2025 | 2.56 | 2.65 | 2.46 | 2.53 | 2.50 | -0.39% | 163,385,200 |
| Sep 22, 2025 | 2.51 | 2.57 | 2.48 | 2.54 | 2.51 | 2.01% | 111,085,200 |
| Sep 19, 2025 | 2.54 | 2.57 | 2.45 | 2.49 | 2.46 | -0.80% | 145,153,200 |
| Sep 18, 2025 | 2.39 | 2.68 | 2.37 | 2.51 | 2.48 | 5.91% | 535,013,120 |
| Sep 17, 2025 | 2.30 | 2.38 | 2.28 | 2.37 | 2.34 | 3.49% | 169,339,805 |
| Sep 16, 2025 | 2.27 | 2.31 | 2.19 | 2.29 | 2.26 | 0.88% | 152,706,000 |
| Sep 15, 2025 | 2.33 | 2.35 | 2.25 | 2.27 | 2.24 | -2.58% | 122,093,829 |
| Sep 12, 2025 | 2.34 | 2.43 | 2.32 | 2.33 | 2.30 | 0.43% | 109,145,080 |
| Sep 11, 2025 | 2.38 | 2.38 | 2.28 | 2.32 | 2.29 | -3.33% | 160,705,200 |
| Sep 10, 2025 | 2.45 | 2.47 | 2.37 | 2.40 | 2.34 | -1.64% | 71,712,800 |
| Sep 9, 2025 | 2.45 | 2.45 | 2.36 | 2.44 | 2.38 | 0.41% | 117,459,493 |
| Sep 8, 2025 | 2.39 | 2.50 | 2.37 | 2.43 | 2.37 | 2.10% | 236,695,100 |
| Sep 5, 2025 | 2.23 | 2.43 | 2.22 | 2.38 | 2.32 | 7.69% | 274,469,540 |
| Sep 4, 2025 | 2.29 | 2.38 | 2.19 | 2.21 | 2.15 | -3.91% | 330,295,200 |
| Sep 3, 2025 | 2.29 | 2.50 | 2.24 | 2.30 | 2.24 | 5.99% | 429,199,530 |
| Sep 2, 2025 | 2.01 | 2.17 | 1.98 | 2.17 | 2.11 | 8.50% | 265,881,791 |
| Sep 1, 2025 | 1.97 | 2.03 | 1.91 | 2.00 | 1.95 | 5.82% | 180,987,200 |
| Aug 29, 2025 | 1.92 | 1.94 | 1.86 | 1.89 | 1.84 | -1.05% | 69,680,000 |
| Aug 28, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.86 | 0.53% | 66,850,000 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.88 | 1.90 | 1.85 | -1.04% | 57,529,061 |
| Aug 26, 2025 | 1.97 | 1.99 | 1.91 | 1.92 | 1.87 | -2.04% | 66,633,877 |
| Aug 25, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.91 | 1.55% | 59,561,686 |
| Aug 22, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.88 | 0.52% | 51,880,000 |
| Aug 21, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.87 | -0.52% | 56,241,583 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.90 | 1.93 | 1.88 | -3.02% | 85,434,816 |
| Aug 19, 2025 | 2.03 | 2.04 | 1.97 | 1.99 | 1.94 | -1.97% | 74,559,200 |
| Aug 18, 2025 | 2.06 | 2.12 | 2.03 | 2.03 | 1.98 | 0.50% | 117,800,243 |
| Aug 15, 2025 | 1.94 | 2.03 | 1.93 | 2.02 | 1.97 | 4.12% | 108,757,200 |
| Aug 14, 2025 | 1.95 | 1.96 | 1.90 | 1.94 | 1.89 | - | 67,028,145 |
| Aug 13, 2025 | 1.96 | 2.00 | 1.93 | 1.94 | 1.89 | - | 70,580,405 |
| Aug 12, 2025 | 1.95 | 1.96 | 1.91 | 1.94 | 1.89 | -0.51% | 41,201,600 |
| Aug 11, 2025 | 1.98 | 2.06 | 1.90 | 1.95 | 1.90 | 0.52% | 105,946,000 |
| Aug 8, 2025 | 1.95 | 2.02 | 1.93 | 1.94 | 1.89 | -0.51% | 92,984,904 |
| Aug 7, 2025 | 1.94 | 1.96 | 1.91 | 1.95 | 1.90 | 1.04% | 61,011,782 |
| Aug 6, 2025 | 1.93 | 1.96 | 1.90 | 1.93 | 1.88 | 1.05% | 83,908,000 |
| Aug 5, 2025 | 1.87 | 1.95 | 1.86 | 1.91 | 1.86 | 2.69% | 86,981,347 |
| Aug 4, 2025 | 1.78 | 1.89 | 1.77 | 1.86 | 1.81 | 3.91% | 71,448,196 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.74 | -3.76% | 73,814,000 |
| Jul 31, 2025 | 1.86 | 1.94 | 1.85 | 1.86 | 1.81 | - | 102,930,434 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.82 | 1.86 | 1.81 | - | 55,537,948 |
| Jul 29, 2025 | 1.83 | 1.88 | 1.79 | 1.86 | 1.81 | 1.64% | 92,922,632 |
| Jul 28, 2025 | 1.91 | 1.95 | 1.81 | 1.83 | 1.78 | -3.17% | 119,000,451 |
| Jul 25, 2025 | 1.91 | 1.93 | 1.87 | 1.89 | 1.84 | -1.05% | 62,555,698 |
| Jul 24, 2025 | 1.85 | 1.91 | 1.83 | 1.91 | 1.86 | 3.80% | 150,413,689 |
| Jul 23, 2025 | 1.90 | 1.90 | 1.82 | 1.84 | 1.79 | -2.13% | 106,670,800 |