Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 0.3500
-0.0200 (-5.71%)
Apr 1, 2026, 6:09 PM HKT
Somerley Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.33 | 0.33 | 0.32 | 0.35 | 0.35 | - | 50,000 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 30,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 17, 2026 | 0.34 | 0.34 | 0.34 | 0.36 | 0.36 | - | 14,000 |
| Mar 16, 2026 | 0.34 | 0.34 | 0.34 | 0.36 | 0.36 | - | 38,000 |
| Mar 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 8,000 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 22,000 |
| Mar 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 14,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 36,000 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.35 | 0.35 | 0.35 | 0.36 | 0.36 | 1.43% | 106,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 23, 2026 | 0.33 | 0.34 | 0.33 | 0.35 | 0.35 | 6.06% | 50,000 |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 30,000 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 12, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 36,000 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.99% | 20,000 |
| Feb 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 258,000 |
| Feb 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 52,000 |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 30, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 114,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 172,000 |
| Jan 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 12,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
| Jan 21, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1.52% | 34,000 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |