Somerley Capital Holdings Limited (HKG:8439)
Hong Kong · Delayed Price · Currency is HKD 1.070
+0.040 (3.88%)
Nov 4, 2026, 3:35 PM HKT
Somerley Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 236,000 |
| Nov 3, 2026 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -8.85% | 194,000 |
| Nov 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 68,000 |
| Oct 30, 2026 | 1.25 | 1.25 | 1.12 | 1.18 | 1.18 | -7.81% | 70,000 |
| Oct 29, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 40,000 |
| Oct 28, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -6.14% | 88,000 |
| Oct 27, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.97% | 112,000 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 10,000 |
| Oct 23, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 1.89% | 16,000 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -7.99% | 38,000 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 6,000 |
| Oct 20, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -4.00% | 64,000 |
| Oct 16, 2026 | 1.35 | 1.58 | 1.35 | 1.50 | 1.50 | 11.52% | 314,000 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 12,000 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -4.58% | 74,000 |
| Oct 13, 2026 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 7.58% | 28,000 |
| Oct 12, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.32 | 9.80% | 32,000 |
| Oct 9, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.20 | 1.19% | 6,000 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.19 | - | 132,000 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.19 | -3.08% | 26,000 |
| Oct 6, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.23 | - | 70,000 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.23 | -1.14% | 58,000 |
| Oct 2, 2026 | 1.35 | 1.58 | 1.30 | 1.32 | 1.24 | 22.90% | 1,092,000 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.01 | -4.04% | 38,000 |
| Sep 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05 | - | 10,000 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05 | -0.45% | 10,000 |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | 0.45% | 58,000 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.05 | -0.45% | 36,000 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.06 | 1.36% | 58,000 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.04 | 0.45% | 14,000 |
| Sep 18, 2026 | 1.11 | 1.18 | 1.10 | 1.10 | 1.04 | -3.08% | 84,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.07 | -1.30% | 70,000 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.08 | 0.88% | 38,000 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.07 | -2.15% | 38,000 |
| Sep 14, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.10 | 2.19% | 22,000 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.07 | 5.56% | 186,000 |
| Sep 10, 2026 | 1.04 | 1.11 | 1.04 | 1.08 | 1.02 | 2.86% | 86,000 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 0.99 | -2.33% | 30,000 |
| Sep 8, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | - | 70,000 |
| Sep 7, 2026 | 1.07 | 1.11 | 1.05 | 1.08 | 1.01 | -4.02% | 52,000 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| Sep 3, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.06 | - | 48,000 |
| Sep 2, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.06 | 7.69% | 34,000 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98 | - | 34,000 |
| Aug 31, 2026 | 1.08 | 1.06 | 1.02 | 1.04 | 0.98 | -9.57% | 144,000 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | - |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | - |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | - |