Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 1.350
-0.100 (-6.90%)
Jul 17, 2026, 3:42 PM HKT
Somerley Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -6.90% | 238,000 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | - | 106,000 |
| Jul 15, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | - | 316,000 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 254,000 |
| Jul 13, 2026 | 1.48 | 1.68 | 1.48 | 1.52 | 1.52 | 5.56% | 572,000 |
| Jul 10, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 5.88% | 52,000 |
| Jul 9, 2026 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -8.72% | 118,000 |
| Jul 8, 2026 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 7.19% | 342,000 |
| Jul 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 12,000 |
| Jul 6, 2026 | 1.32 | 1.42 | 1.31 | 1.40 | 1.40 | 6.06% | 182,000 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -3.65% | 286,000 |
| Jul 2, 2026 | 1.28 | 1.38 | 1.28 | 1.37 | 1.37 | 7.03% | 170,000 |
| Jun 30, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 182,000 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 154,000 |
| Jun 26, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 102,000 |
| Jun 25, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 94,000 |
| Jun 24, 2026 | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | 6.09% | 220,000 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 150,000 |
| Jun 22, 2026 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | 11.71% | 174,000 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.11 | 1.11 | 1.11 | -14.62% | 172,000 |
| Jun 17, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 336,000 |
| Jun 16, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 406,000 |
| Jun 15, 2026 | 1.26 | 1.31 | 1.11 | 1.20 | 1.20 | -5.51% | 384,000 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -7.97% | 194,000 |
| Jun 11, 2026 | 1.24 | 1.53 | 1.24 | 1.38 | 1.38 | 1.47% | 370,000 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.26 | 1.36 | 1.36 | -5.56% | 438,000 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 142,000 |
| Jun 8, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -8.43% | 458,000 |
| 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 |