Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 2.260
-0.090 (-3.83%)
May 15, 2026, 3:58 PM HKT
Somerley Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.35 | 2.40 | 2.20 | 2.26 | 2.26 | -3.83% | 652,000 |
| 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% | 1,106,000 |
| 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% | 600,000 |
| May 7, 2026 | 2.00 | 2.10 | 1.92 | 2.10 | 2.10 | -2.33% | 1,438,000 |
| 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% | 17,922,162 |
| May 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| 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% | 258,000 |
| 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% | 873,757 |
| Apr 15, 2026 | 1.08 | 1.08 | 0.75 | 0.83 | 0.83 | -23.15% | 2,120,000 |
| Apr 14, 2026 | 0.75 | 1.34 | 0.73 | 1.08 | 1.08 | 61.19% | 4,958,000 |
| Apr 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 10, 2026 | 0.44 | 0.70 | 0.40 | 0.67 | 0.67 | 59.52% | 1,824,000 |
| Apr 9, 2026 | 0.36 | 0.45 | 0.36 | 0.42 | 0.42 | 27.27% | 524,000 |
| 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 | 0.35 | 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 | 0.36 | 0.34 | 0.36 | 0.36 | - | 14,000 |
| Mar 16, 2026 | 0.34 | 0.36 | 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% | 20,000 |
| 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 | - | - |