SOHO China Limited (HKG:0410)
Hong Kong
· Delayed Price · Currency is HKD 0.450
-0.010 (-2.17%)
Apr 29, 2026, 4:08 PM HKT
SOHO China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 632,000 |
| Apr 28, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 2,780,000 |
| Apr 27, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 461,500 |
| Apr 24, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 2,535,500 |
| Apr 23, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 830,500 |
| Apr 22, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | - | 432,500 |
| Apr 21, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 941,500 |
| Apr 20, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 970,000 |
| Apr 17, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 3.37% | 6,345,000 |
| Apr 16, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 1,576,000 |
| Apr 15, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 289,500 |
| Apr 14, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 268,500 |
| Apr 13, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 828,000 |
| Apr 10, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 677,000 |
| Apr 9, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 509,500 |
| Apr 8, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 1,007,000 |
| Apr 2, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 178,500 |
| Apr 1, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 1,564,000 |
| Mar 31, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,436,000 |
| Mar 30, 2026 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 2,348,500 |
| Mar 27, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 159,500 |
| Mar 26, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 508,500 |
| Mar 25, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 1,172,000 |
| Mar 24, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 2,365,500 |
| Mar 23, 2026 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -5.38% | 4,010,000 |
| Mar 20, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 16,980,000 |
| Mar 19, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,359,500 |
| Mar 18, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 596,500 |
| Mar 17, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 1,126,500 |
| Mar 16, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 5,558,000 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 701,000 |
| Mar 12, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 511,000 |
| Mar 11, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 766,000 |
| Mar 10, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 626,500 |
| Mar 9, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 527,000 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 974,000 |
| Mar 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 774,000 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 2,476,000 |
| Mar 3, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 4,249,000 |
| Mar 2, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,609,000 |
| Feb 27, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 338,500 |
| Feb 26, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 2,174,000 |
| Feb 25, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,217,500 |
| Feb 24, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 1,561,000 |
| Feb 23, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 3,357,000 |
| Feb 20, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 2,120,000 |
| Feb 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,326,000 |
| Feb 13, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 3,661,500 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 1,468,000 |
| Feb 11, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,136,000 |
| Feb 10, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 30,500 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,514,000 |
| Feb 6, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 72,000 |
| Feb 5, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 166,875 |
| Feb 4, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 743,000 |
| Feb 3, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,726,500 |
| Feb 2, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,528,000 |
| Jan 30, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 2,109,500 |
| Jan 29, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 3,796,500 |
| Jan 28, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,419,500 |
| Jan 27, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 7,462,000 |
| Jan 26, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,289,000 |
| Jan 23, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 424,875 |
| Jan 22, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,435,500 |
| Jan 21, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 968,500 |
| Jan 20, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 408,000 |
| Jan 19, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 1,059,500 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 185,000 |
| Jan 15, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 747,000 |
| Jan 14, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 959,500 |
| Jan 13, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 501,500 |
| Jan 12, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,554,500 |
| Jan 9, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 2,459,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 975,500 |
| Jan 7, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 574,500 |
| Jan 6, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 947,500 |
| Jan 5, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 1,252,500 |
| Jan 2, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 706,000 |
| Dec 31, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 691,000 |
| Dec 30, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,657,000 |
| Dec 29, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,784,500 |
| Dec 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 796,500 |
| Dec 23, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,438,500 |
| Dec 22, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 1,617,500 |
| Dec 19, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 3,499,000 |
| Dec 18, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,976,000 |
| Dec 17, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,498,500 |
| Dec 16, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,348,500 |
| Dec 15, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 798,500 |
| Dec 12, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 442,500 |
| Dec 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 733,500 |
| Dec 10, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 1,096,500 |
| Dec 9, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 3,233,500 |
| Dec 8, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 259,500 |
| Dec 5, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 1,489,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 239,000 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 399,000 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,237,500 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 498,000 |
| Nov 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,101,000 |