Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.265
0.00 (0.00%)
Oct 5, 2026, 4:08 PM HKT
Shoucheng Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 9,969,035 |
| Oct 2, 2026 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -3.07% | 8,309,600 |
| Sep 30, 2026 | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | 3.16% | 14,069,200 |
| Sep 29, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.61% | 12,860,000 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.34% | 13,716,000 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.25 | -1.55% | 10,866,400 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.27 | -4.09% | 28,038,000 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.32 | 2.28% | 13,772,000 |
| Sep 22, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.29 | -1.87% | 13,525,031 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.32 | - | 13,940,375 |
| Sep 18, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.32 | 0.37% | 19,532,800 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.31 | -0.37% | 14,760,000 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.32 | 0.37% | 17,992,000 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.31 | -0.37% | 16,623,500 |
| Sep 14, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.32 | -2.90% | 12,084,000 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.36 | 1.10% | 15,462,000 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.34 | -1.44% | 21,178,000 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.36 | -1.42% | 12,159,200 |
| Sep 8, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.38 | -1.06% | 14,625,153 |
| Sep 7, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.40 | 0.71% | 14,018,000 |
| Sep 4, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.39 | 3.30% | 30,520,400 |
| Sep 3, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.34 | 4.20% | 22,604,886 |
| Sep 2, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.29 | -4.38% | 46,267,600 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.35 | -4.20% | 27,742,000 |
| Aug 31, 2026 | 1.44 | 1.44 | 1.36 | 1.43 | 1.41 | -1.38% | 49,029,679 |
| Aug 28, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.43 | 1.05% | 25,483,200 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.41 | -1.37% | 26,793,204 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.43 | -2.02% | 29,727,698 |
| Aug 25, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.46 | 1.71% | 23,846,400 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.44 | -3.31% | 29,312,000 |
| Aug 21, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.49 | -1.63% | 48,637,899 |
| Aug 20, 2026 | 1.60 | 1.61 | 1.52 | 1.54 | 1.51 | -2.54% | 84,346,000 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.57 | 1.58 | 1.55 | -13.22% | 122,824,500 |
| Aug 18, 2026 | 1.78 | 1.82 | 1.74 | 1.82 | 1.79 | 4.01% | 63,212,579 |
| Aug 17, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.72 | 2.35% | 17,040,518 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.68 | -1.16% | 14,166,200 |
| Aug 13, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.70 | 1.47% | 26,614,800 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.67 | -3.41% | 34,998,400 |
| Aug 11, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.73 | -1.68% | 30,340,000 |
| Aug 10, 2026 | 1.86 | 1.87 | 1.78 | 1.79 | 1.76 | -2.19% | 50,576,424 |
| Aug 7, 2026 | 1.83 | 1.88 | 1.76 | 1.83 | 1.80 | 1.39% | 63,215,618 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.78 | -0.55% | 22,042,182 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.79 | 1.82 | 1.79 | -2.94% | 48,124,000 |
| Aug 4, 2026 | 1.81 | 1.88 | 1.80 | 1.87 | 1.84 | 3.89% | 41,752,000 |
| Aug 3, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.77 | 2.27% | 28,819,755 |
| Jul 31, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.73 | 3.53% | 41,780,500 |
| Jul 30, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.67 | - | 14,540,328 |
| Jul 29, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.67 | 0.59% | 19,731,366 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.64 | 1.69 | 1.66 | 0.60% | 19,736,000 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.65 | - | 16,048,479 |