Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 1.115
-0.005 (-0.45%)
Sep 23, 2026, 3:56 PM HKT
Somerley Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.45% | 36,000 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 58,000 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 14,000 |
| Sep 18, 2026 | 1.11 | 1.18 | 1.10 | 1.10 | 1.10 | -3.08% | 84,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 70,000 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 38,000 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.15% | 38,000 |
| Sep 14, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.19% | 22,000 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | 5.56% | 186,000 |
| Sep 10, 2026 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 2.86% | 86,000 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.33% | 30,000 |
| Sep 8, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 70,000 |
| Sep 7, 2026 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | -4.02% | 52,000 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 3, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 48,000 |
| Sep 2, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 7.69% | 34,000 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 34,000 |
| Aug 31, 2026 | 1.08 | 1.06 | 1.02 | 1.04 | 1.04 | -9.57% | 144,000 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 28,000 |
| Aug 20, 2026 | 1.04 | 1.17 | 1.00 | 1.15 | 1.15 | 6.48% | 106,000 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -6.90% | 130,000 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| Aug 17, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 2.65% | 20,000 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 10,000 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 26,000 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | 2.65% | 28,000 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,000 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 6, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | 9.18% | 8,000 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.00 | 1.04 | 1.04 | -10.00% | 144,000 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 68,000 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jul 31, 2026 | 1.23 | 1.28 | 1.18 | 1.20 | 1.20 | -7.69% | 230,000 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 2.36% | 36,000 |
| Jul 29, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.27 | 1.57% | 68,000 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | - | 14,000 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.25 | 0.79% | 16,000 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 4,000 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.24 | -0.79% | 138,000 |
| Jul 22, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.25 | -1.55% | 22,000 |
| Jul 21, 2026 | 1.21 | 1.32 | 1.20 | 1.29 | 1.27 | 4.88% | 54,000 |
| Jul 20, 2026 | 1.31 | 1.32 | 1.23 | 1.23 | 1.21 | -8.89% | 150,000 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.33 | -6.90% | 238,000 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | 1.43 | - | 106,000 |