Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.510
-0.025 (-1.63%)
Aug 21, 2026, 4:08 PM HKT
Shoucheng Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.63% | 48,637,890 |
| Aug 20, 2026 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -2.54% | 84,346,000 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.57 | 1.58 | 1.58 | -13.22% | 122,824,500 |
| Aug 18, 2026 | 1.78 | 1.82 | 1.74 | 1.82 | 1.82 | 4.01% | 63,212,570 |
| Aug 17, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 2.35% | 17,040,518 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 14,166,200 |
| Aug 13, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 1.47% | 26,614,800 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 34,998,400 |
| Aug 11, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 30,340,000 |
| Aug 10, 2026 | 1.86 | 1.87 | 1.78 | 1.79 | 1.79 | -2.19% | 50,576,424 |
| Aug 7, 2026 | 1.83 | 1.88 | 1.76 | 1.83 | 1.83 | 1.39% | 63,215,618 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 22,042,182 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -2.94% | 48,124,000 |
| Aug 4, 2026 | 1.81 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 41,752,000 |
| Aug 3, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 28,819,755 |
| Jul 31, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 3.53% | 41,780,500 |
| Jul 30, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 14,540,320 |
| Jul 29, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 19,731,366 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 19,736,000 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | - | 16,048,479 |
| Jul 24, 2026 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | -1.18% | 25,038,920 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | - | 31,076,400 |
| Jul 22, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 24,854,880 |
| Jul 21, 2026 | 1.61 | 1.67 | 1.59 | 1.67 | 1.67 | 3.73% | 25,134,940 |
| Jul 20, 2026 | 1.62 | 1.63 | 1.55 | 1.61 | 1.61 | 0.63% | 34,862,216 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -3.03% | 42,006,000 |
| Jul 16, 2026 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | -0.60% | 32,871,610 |
| Jul 15, 2026 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | 5.06% | 46,014,120 |
| Jul 14, 2026 | 1.48 | 1.58 | 1.45 | 1.58 | 1.58 | 6.76% | 41,598,000 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 70,160,400 |
| Jul 10, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 35,494,000 |
| Jul 9, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 22,368,000 |
| Jul 8, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 39,228,980 |
| Jul 7, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 28,246,900 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.58 | 1.61 | 1.61 | -4.17% | 58,483,820 |
| Jul 3, 2026 | 1.58 | 1.74 | 1.58 | 1.68 | 1.68 | 9.09% | 86,781,410 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 40,144,330 |
| Jun 30, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 39,201,930 |
| Jun 29, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 26,046,000 |
| Jun 26, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -3.73% | 45,881,047 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 43,630,030 |
| Jun 24, 2026 | 1.62 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 37,660,000 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 40,482,000 |
| Jun 22, 2026 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -4.05% | 44,484,667 |
| 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 |