Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.040 (3.31%)
Oct 23, 2026, 4:08 PM HKT
Shoucheng Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 23,351,449 |
| Oct 22, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 13,488,100 |
| Oct 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 7,654,000 |
| Oct 20, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 19,175,164 |
| Oct 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 10,495,117 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 20,309,200 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.95% | 11,609,192 |
| Oct 13, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | - | 11,708,601 |
| Oct 12, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.39% | 8,622,947 |
| Oct 9, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 10,847,741 |
| Oct 8, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 14,386,235 |
| Oct 7, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 6,356,914 |
| Oct 6, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.77% | 5,723,307 |
| 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 |