Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 1.660
+0.160 (10.67%)
Jun 5, 2026, 3:59 PM HKT
Somerley Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 10.67% | 192,000 |
| Jun 4, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 220,000 |
| Jun 3, 2026 | 1.53 | 1.62 | 1.50 | 1.55 | 1.55 | -3.73% | 310,000 |
| Jun 2, 2026 | 1.54 | 1.65 | 1.42 | 1.61 | 1.61 | 4.55% | 420,000 |
| Jun 1, 2026 | 1.65 | 1.68 | 1.54 | 1.54 | 1.54 | -6.10% | 1,418,000 |
| May 29, 2026 | 1.80 | 1.80 | 1.44 | 1.64 | 1.64 | -8.89% | 902,000 |
| May 28, 2026 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -5.76% | 212,000 |
| May 27, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -2.05% | 128,000 |
| May 26, 2026 | 1.99 | 2.00 | 1.92 | 1.95 | 1.95 | -2.01% | 104,000 |
| May 22, 2026 | 1.75 | 2.14 | 1.70 | 1.99 | 1.99 | 10.56% | 722,000 |
| May 21, 2026 | 2.06 | 2.06 | 1.64 | 1.80 | 1.80 | -14.69% | 1,752,000 |
| May 20, 2026 | 2.17 | 2.23 | 2.05 | 2.11 | 2.11 | -1.86% | 638,000 |
| May 19, 2026 | 2.20 | 2.25 | 2.11 | 2.15 | 2.15 | 0.47% | 306,000 |
| May 18, 2026 | 2.26 | 2.30 | 2.06 | 2.14 | 2.14 | -5.31% | 664,000 |
| May 15, 2026 | 2.35 | 2.40 | 2.20 | 2.26 | 2.26 | -3.83% | 648,000 |
| May 14, 2026 | 2.37 | 2.41 | 2.26 | 2.35 | 2.35 | -0.42% | 624,000 |
| May 13, 2026 | 2.49 | 2.50 | 2.28 | 2.36 | 2.36 | -1.67% | 1,104,000 |
| May 12, 2026 | 2.10 | 2.47 | 2.05 | 2.40 | 2.40 | 14.29% | 2,598,000 |
| May 11, 2026 | 2.08 | 2.23 | 2.01 | 2.10 | 2.10 | 2.44% | 948,000 |
| May 8, 2026 | 2.21 | 2.21 | 2.02 | 2.05 | 2.05 | -2.38% | 598,000 |
| May 7, 2026 | 2.00 | 2.10 | 1.92 | 2.10 | 2.10 | -2.33% | 1,432,000 |
| May 6, 2026 | 2.20 | 2.29 | 1.91 | 2.15 | 2.15 | -2.71% | 2,222,000 |
| May 5, 2026 | 2.10 | 4.85 | 1.75 | 2.21 | 2.21 | 156.98% | 17,920,160 |
| Apr 28, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 680,000 |
| Apr 27, 2026 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | 2.27% | 132,000 |
| Apr 24, 2026 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | 3.53% | 240,000 |
| Apr 23, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 312,000 |
| Apr 22, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 164,000 |
| Apr 21, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -4.44% | 394,000 |
| Apr 20, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 76,000 |
| Apr 17, 2026 | 0.86 | 1.08 | 0.86 | 0.91 | 0.91 | -13.33% | 246,000 |
| Apr 16, 2026 | 0.78 | 1.08 | 0.75 | 1.05 | 1.05 | 26.51% | 871,757 |
| Apr 15, 2026 | 1.08 | 1.08 | 0.75 | 0.83 | 0.83 | -23.15% | 2,110,000 |
| Apr 14, 2026 | 0.75 | 1.34 | 0.73 | 1.08 | 1.08 | 61.19% | 4,956,000 |
| Apr 10, 2026 | 0.44 | 0.70 | 0.40 | 0.67 | 0.67 | 59.52% | 1,808,000 |
| Apr 9, 2026 | 0.36 | 0.45 | 0.36 | 0.42 | 0.42 | 27.27% | 428,000 |
| Apr 8, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -5.71% | 52,000 |
| Apr 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| 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 |