Shoucheng Holdings Limited (HKG:0697)
Hong Kong · Delayed Price · Currency is HKD 1.760
+0.060 (3.53%)
Jul 31, 2026, 4:08 PM HKT
Shoucheng Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |