Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.730
-0.040 (-2.26%)
Jun 18, 2026, 4:08 PM HKT
Shoucheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 55,447,380 |
| Jun 17, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 43,978,000 |
| Jun 16, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 34,456,000 |
| Jun 15, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 2.86% | 34,725,140 |
| Jun 12, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | 1.16% | 43,983,200 |
| Jun 11, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 39,706,000 |
| Jun 10, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 51,665,200 |
| Jun 9, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -1.12% | 44,744,950 |
| Jun 8, 2026 | 1.70 | 1.79 | 1.65 | 1.78 | 1.78 | 4.09% | 75,059,705 |
| Jun 5, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | 0.52% | 42,602,400 |
| Jun 4, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.70 | -1.70% | 56,048,400 |
| Jun 3, 2026 | 1.79 | 1.79 | 1.73 | 1.76 | 1.73 | -1.12% | 45,962,000 |
| Jun 2, 2026 | 1.81 | 1.82 | 1.72 | 1.78 | 1.75 | 0.56% | 63,994,400 |
| Jun 1, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.74 | 2.91% | 47,421,200 |
| May 29, 2026 | 1.81 | 1.82 | 1.72 | 1.72 | 1.69 | -4.44% | 64,162,000 |
| May 28, 2026 | 1.82 | 1.84 | 1.76 | 1.80 | 1.77 | -0.55% | 67,971,600 |
| May 27, 2026 | 1.80 | 1.82 | 1.75 | 1.81 | 1.78 | 0.56% | 86,888,000 |
| May 26, 2026 | 1.83 | 1.84 | 1.72 | 1.80 | 1.77 | 2.86% | 131,868,200 |
| May 22, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.72 | 2.34% | 59,019,130 |
| May 21, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.68 | -0.58% | 62,145,790 |
| May 20, 2026 | 1.78 | 1.78 | 1.68 | 1.72 | 1.69 | -3.37% | 74,118,000 |
| May 19, 2026 | 1.68 | 1.80 | 1.63 | 1.78 | 1.75 | 7.88% | 127,117,600 |
| May 18, 2026 | 1.61 | 1.67 | 1.54 | 1.65 | 1.62 | 2.48% | 93,474,400 |
| May 15, 2026 | 1.61 | 1.64 | 1.58 | 1.61 | 1.58 | 0.63% | 33,434,000 |
| May 14, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.57 | -3.61% | 33,456,000 |
| May 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.63 | - | 20,769,200 |
| May 12, 2026 | 1.69 | 1.72 | 1.65 | 1.66 | 1.63 | -1.50% | 26,570,000 |
| May 11, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.66 | -1.74% | 34,537,750 |
| May 8, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.69 | 1.18% | 32,997,990 |
| May 7, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.67 | 3.03% | 37,427,600 |
| May 6, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.62 | 2.48% | 31,457,600 |
| May 5, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.58 | - | 7,472,000 |
| May 4, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.58 | -0.62% | 12,306,000 |
| Apr 30, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.59 | 2.53% | 32,965,250 |
| Apr 29, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.55 | 2.60% | 19,627,200 |
| Apr 28, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.51 | -3.14% | 27,726,400 |
| Apr 27, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.56 | 1.27% | 23,989,000 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.54 | -0.63% | 31,119,490 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.55 | -2.47% | 38,334,000 |
| Apr 22, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.59 | -1.82% | 22,028,000 |
| Apr 21, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.62 | -1.20% | 22,178,000 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.64 | 0.60% | 25,774,000 |
| Apr 17, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.63 | -1.19% | 45,107,930 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.65 | 0.60% | 37,093,160 |
| Apr 15, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.64 | - | 28,543,600 |
| Apr 14, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.64 | 0.60% | 36,906,000 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.63 | -0.60% | 34,940,000 |
| Apr 10, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.64 | - | 55,923,790 |
| Apr 9, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.64 | -2.91% | 51,348,500 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.69 | 3.61% | 76,475,000 |