Skip to main content
Shoucheng Holdings Limited (HKG:0697)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.120
+0.070 (3.41%)
At close: Dec 5, 2025

Shoucheng Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.132.042.122.123.41%40,338,082
Dec 4, 20252.032.072.022.052.052.50%30,873,600
Dec 3, 20252.062.061.992.002.00-2.91%29,830,000
Dec 2, 20252.082.082.042.062.06-0.96%19,966,800
Dec 1, 20252.062.092.062.082.081.46%23,358,800
Nov 28, 20252.042.062.022.052.050.49%23,348,000
Nov 27, 20252.012.082.002.042.042.00%47,774,000
Nov 26, 20252.032.042.002.002.00-0.99%27,605,660
Nov 25, 20252.012.062.012.022.021.00%54,892,540
Nov 24, 20251.992.021.982.002.001.52%76,604,000
Nov 21, 20252.092.101.971.971.97-7.08%112,283,000
Nov 20, 20252.182.212.102.122.12-2.30%58,797,160
Nov 19, 20252.202.232.132.172.17-0.46%48,878,020
Nov 18, 20252.262.292.162.182.18-4.39%69,556,000
Nov 17, 20252.232.292.222.282.287.55%137,390,200
Nov 14, 20252.162.172.112.122.12-3.20%39,276,390
Nov 13, 20252.182.202.142.192.190.46%34,955,110
Nov 12, 20252.162.192.132.182.181.40%22,104,200
Nov 11, 20252.142.172.122.152.150.94%20,681,000
Nov 10, 20252.132.152.102.132.130.47%22,583,200
Nov 7, 20252.142.142.102.122.12-0.93%24,139,460
Nov 6, 20252.112.142.092.142.142.39%23,679,800
Nov 5, 20252.072.102.052.092.09-0.95%53,766,000
Nov 4, 20252.202.202.112.112.11-4.09%49,902,600
Nov 3, 20252.192.202.162.202.200.92%34,982,230
Oct 31, 20252.232.252.182.182.18-2.24%47,413,400
Oct 30, 20252.242.242.182.232.230.45%44,344,120
Oct 28, 20252.232.232.182.222.22-0.45%41,174,000
Oct 27, 20252.252.272.222.232.230.45%40,375,200
Oct 24, 20252.242.252.202.222.220.91%32,903,600
Oct 23, 20252.222.222.162.202.20-0.90%34,006,340
Oct 22, 20252.202.242.192.222.220.91%28,066,000
Oct 21, 20252.182.262.182.202.200.92%53,426,400
Oct 20, 20252.182.192.152.182.182.35%42,728,000
Oct 17, 20252.242.242.122.132.13-4.48%80,172,530
Oct 16, 20252.312.312.202.232.23-3.04%65,877,660
Oct 15, 20252.232.312.212.302.303.60%57,168,590
Oct 14, 20252.352.352.202.222.22-2.20%101,726,000
Oct 13, 20252.202.282.182.272.27-0.87%91,501,600
Oct 10, 20252.302.332.242.292.29-0.43%134,725,400
Oct 9, 20252.392.422.292.302.30-2.13%154,749,200
Oct 8, 20252.412.412.342.352.35-2.49%33,815,400
Oct 6, 20252.432.432.322.412.41-0.82%51,386,400
Oct 3, 20252.522.562.432.432.43-3.95%65,986,510
Oct 2, 20252.522.592.472.532.530.40%70,799,620
Sep 30, 20252.482.542.442.522.522.02%100,001,800
Sep 29, 20252.412.542.362.472.472.49%116,090,000
Sep 26, 20252.442.542.402.412.41-2.03%116,835,000
Sep 25, 20252.472.502.392.462.43-2.77%208,667,900
Sep 24, 20252.542.542.462.532.50-86,120,800
Sep 23, 20252.562.652.462.532.50-0.39%163,385,200
Sep 22, 20252.512.572.482.542.512.01%111,085,200
Sep 19, 20252.542.572.452.492.46-0.80%145,153,200
Sep 18, 20252.392.682.372.512.485.91%535,013,100
Sep 17, 20252.302.382.282.372.343.49%169,339,800
Sep 16, 20252.272.312.192.292.260.88%152,706,000
Sep 15, 20252.332.352.252.272.24-2.58%122,093,800
Sep 12, 20252.342.432.322.332.300.43%109,145,000
Sep 11, 20252.382.382.282.322.29-3.33%160,705,200
Sep 10, 20252.452.472.372.402.34-1.64%71,712,800
Sep 9, 20252.452.452.362.442.380.41%117,459,400
Sep 8, 20252.392.502.372.432.372.10%236,695,100
Sep 5, 20252.232.432.222.382.327.69%274,469,500
Sep 4, 20252.292.382.192.212.15-3.91%330,295,100
Sep 3, 20252.292.502.242.302.245.99%429,199,500
Sep 2, 20252.012.171.982.172.118.50%265,881,700
Sep 1, 20251.972.031.912.001.955.82%180,987,200
Aug 29, 20251.921.941.861.891.84-1.05%69,680,000
Aug 28, 20251.901.921.871.911.860.53%66,850,000
Aug 27, 20251.921.941.881.901.85-1.04%57,529,060
Aug 26, 20251.971.991.911.921.87-2.04%66,633,870
Aug 25, 20251.941.981.941.961.911.55%59,561,680
Aug 22, 20251.931.941.901.931.880.52%51,880,000
Aug 21, 20251.941.961.911.921.87-0.52%56,241,580
Aug 20, 20251.981.981.901.931.88-3.02%85,434,810
Aug 19, 20252.032.041.971.991.94-1.97%74,559,200
Aug 18, 20252.062.122.032.031.980.50%117,800,200
Aug 15, 20251.942.031.932.021.974.12%108,757,200
Aug 14, 20251.951.961.901.941.89-67,028,140
Aug 13, 20251.962.001.931.941.89-70,580,400
Aug 12, 20251.951.961.911.941.89-0.51%41,201,600
Aug 11, 20251.982.061.901.951.900.52%105,946,000
Aug 8, 20251.952.021.931.941.89-0.51%92,984,900
Aug 7, 20251.941.961.911.951.901.04%61,011,780
Aug 6, 20251.931.961.901.931.881.05%83,908,000
Aug 5, 20251.871.951.861.911.862.69%86,981,340
Aug 4, 20251.781.891.771.861.813.91%71,448,190
Aug 1, 20251.871.871.791.791.74-3.76%73,814,000
Jul 31, 20251.861.941.851.861.81-102,930,400
Jul 30, 20251.851.881.821.861.81-55,537,940
Jul 29, 20251.831.881.791.861.811.64%92,922,630
Jul 28, 20251.911.951.811.831.78-3.17%119,000,400
Jul 25, 20251.911.931.871.891.84-1.05%62,555,690
Jul 24, 20251.851.911.831.911.863.80%150,413,600
Jul 23, 20251.901.901.821.841.79-2.13%106,670,800
Jul 22, 20251.931.931.871.881.83-2.08%76,954,800
Jul 21, 20251.992.021.901.921.872.13%213,252,400
Jul 18, 20252.012.031.861.881.83-5.05%123,286,000
Jul 17, 20251.932.031.901.981.933.13%99,506,570
Jul 16, 20251.982.101.901.921.87-2.04%152,759,500