Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.720
+0.020 (1.18%)
May 8, 2026, 4:08 PM HKT
Shoucheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | - | 1.76% | 31,535,993 |
| May 7, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 37,427,600 |
| May 6, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 2.48% | 31,457,600 |
| May 5, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | - | 7,472,000 |
| May 4, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 12,306,000 |
| Apr 30, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 32,965,250 |
| Apr 29, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 19,627,200 |
| Apr 28, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 27,726,400 |
| Apr 27, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 23,989,000 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 31,119,498 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 38,334,000 |
| Apr 22, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 22,028,000 |
| Apr 21, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 22,178,000 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 25,774,000 |
| Apr 17, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 45,107,930 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 37,093,160 |
| Apr 15, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | - | 28,543,600 |
| Apr 14, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 36,906,000 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 34,940,000 |
| Apr 10, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | - | 55,923,790 |
| Apr 9, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 51,348,500 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 3.61% | 76,475,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -2.35% | 89,184,000 |
| Apr 1, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 42,708,400 |
| Mar 31, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 48,768,800 |
| Mar 30, 2026 | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | -5.75% | 111,209,500 |
| Mar 27, 2026 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | - | 36,245,600 |
| Mar 26, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -2.79% | 38,924,000 |
| 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 |