Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 1.140
-0.020 (-1.72%)
Aug 12, 2026, 1:46 PM HKT
Somerley Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.43 | - | 316,000 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.43 | -4.61% | 254,000 |
| Jul 13, 2026 | 1.48 | 1.68 | 1.48 | 1.52 | 1.50 | 5.56% | 572,000 |
| Jul 10, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.42 | 5.88% | 52,000 |
| Jul 9, 2026 | 1.46 | 1.46 | 1.34 | 1.36 | 1.34 | -8.72% | 118,000 |
| Jul 8, 2026 | 1.44 | 1.55 | 1.44 | 1.49 | 1.47 | 7.19% | 342,000 |
| Jul 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -0.71% | 12,000 |
| Jul 6, 2026 | 1.32 | 1.42 | 1.31 | 1.40 | 1.38 | 6.06% | 182,000 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | -3.65% | 286,000 |
| Jul 2, 2026 | 1.28 | 1.38 | 1.28 | 1.37 | 1.35 | 7.03% | 170,000 |
| Jun 30, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.26 | 3.23% | 182,000 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.22 | 3.33% | 154,000 |
| Jun 26, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | - | 102,000 |
| Jun 25, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.18 | -1.64% | 94,000 |
| Jun 24, 2026 | 1.15 | 1.22 | 1.14 | 1.22 | 1.20 | 6.09% | 220,000 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.13 | -7.26% | 150,000 |
| Jun 22, 2026 | 1.19 | 1.29 | 1.19 | 1.24 | 1.22 | 11.71% | 174,000 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.11 | 1.11 | 1.09 | -14.62% | 172,000 |
| Jun 17, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.28 | 8.33% | 336,000 |
| Jun 16, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.18 | - | 406,000 |
| Jun 15, 2026 | 1.26 | 1.31 | 1.11 | 1.20 | 1.18 | -5.51% | 384,000 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.25 | -7.97% | 194,000 |
| Jun 11, 2026 | 1.24 | 1.53 | 1.24 | 1.38 | 1.36 | 1.47% | 370,000 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.26 | 1.36 | 1.34 | -5.56% | 438,000 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.42 | -5.26% | 142,000 |
| Jun 8, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.50 | -8.43% | 458,000 |
| Jun 5, 2026 | 1.60 | 1.70 | 1.60 | 1.66 | 1.63 | 10.67% | 192,000 |
| Jun 4, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.48 | -3.23% | 220,000 |
| Jun 3, 2026 | 1.53 | 1.62 | 1.50 | 1.55 | 1.53 | -3.73% | 310,000 |
| Jun 2, 2026 | 1.54 | 1.65 | 1.42 | 1.61 | 1.59 | 4.55% | 420,000 |
| Jun 1, 2026 | 1.65 | 1.68 | 1.54 | 1.54 | 1.52 | -6.10% | 1,418,000 |