Skip to main content
Shoucheng Holdings Limited (HKG:0697)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.580
+0.040 (2.60%)
Apr 29, 2026, 4:08 PM HKT

Shoucheng Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.551.581.551.581.582.60%19,627,200
Apr 28, 20261.591.591.541.541.54-3.14%27,726,400
Apr 27, 20261.561.591.561.591.591.27%23,989,000
Apr 24, 20261.591.591.551.571.57-0.63%31,119,498
Apr 23, 20261.621.631.581.581.58-2.47%38,334,000
Apr 22, 20261.641.641.621.621.62-1.82%22,028,000
Apr 21, 20261.661.671.641.651.65-1.20%22,178,000
Apr 20, 20261.661.671.631.671.670.60%25,774,000
Apr 17, 20261.681.691.641.661.66-1.19%45,107,930
Apr 16, 20261.681.691.661.681.680.60%37,093,160
Apr 15, 20261.681.701.661.671.67-28,543,600
Apr 14, 20261.691.701.651.671.670.60%36,906,000
Apr 13, 20261.671.671.631.661.66-0.60%34,940,000
Apr 10, 20261.681.721.651.671.67-55,923,790
Apr 9, 20261.721.721.661.671.67-2.91%51,348,500
Apr 8, 20261.691.721.691.721.723.61%76,475,000
Apr 2, 20261.701.701.611.661.66-2.35%89,184,000
Apr 1, 20261.701.721.671.701.701.80%42,708,400
Mar 31, 20261.651.701.641.671.671.83%48,768,800
Mar 30, 20261.651.661.591.641.64-5.75%111,209,500
Mar 27, 20261.731.761.701.741.74-36,245,600
Mar 26, 20261.811.811.731.741.74-2.79%38,924,000
Mar 25, 20261.791.811.761.791.791.13%37,127,200
Mar 24, 20261.801.801.711.771.771.14%54,954,100
Mar 23, 20261.911.911.731.751.75-3.85%167,690,000
Mar 20, 20261.771.851.771.821.822.82%49,827,490
Mar 19, 20261.811.821.771.771.77-3.80%40,791,200
Mar 18, 20261.821.851.811.841.841.10%21,032,400
Mar 17, 20261.821.881.811.821.82-38,386,000
Mar 16, 20261.821.841.771.821.820.55%34,895,580
Mar 13, 20261.891.891.801.811.81-4.23%61,816,000
Mar 12, 20261.901.901.871.891.89-0.53%49,090,800
Mar 11, 20261.931.941.901.901.90-1.04%31,144,000
Mar 10, 20261.921.931.891.921.921.59%55,014,000
Mar 9, 20261.921.921.851.891.89-4.06%81,010,000
Mar 6, 20261.941.981.931.971.971.55%24,576,450
Mar 5, 20261.981.991.941.941.94-40,230,500
Mar 4, 20261.971.981.921.941.94-2.02%65,438,200
Mar 3, 20262.082.081.971.981.98-3.88%79,428,000
Mar 2, 20262.122.152.052.062.06-6.36%84,201,200
Feb 27, 20262.162.202.152.202.202.33%46,040,000
Feb 26, 20262.232.242.152.152.15-3.15%55,482,650
Feb 25, 20262.222.232.192.222.220.91%240,722,000
Feb 24, 20262.262.312.122.202.20-6.38%256,860,800
Feb 23, 20262.402.432.332.352.35-79,110,611
Feb 20, 20262.182.362.182.352.3511.90%167,511,700
Feb 16, 20262.082.102.022.102.101.45%16,238,000
Feb 13, 20262.032.072.002.072.070.98%47,680,000
Feb 12, 20262.032.062.002.052.050.99%60,663,400
Feb 11, 20262.022.052.002.032.031.00%46,008,200
Feb 10, 20262.002.031.982.012.010.50%38,247,200
Feb 9, 20262.022.031.982.002.000.50%26,723,780
Feb 6, 20261.992.001.951.991.99-21,827,850
Feb 5, 20261.961.991.931.991.991.53%32,770,000
Feb 4, 20262.012.011.951.961.96-2.49%47,140,000
Feb 3, 20261.992.021.972.012.011.01%39,318,000
Feb 2, 20262.042.041.961.991.99-2.45%67,636,000
Jan 30, 20262.072.072.022.042.04-0.97%39,971,200
Jan 29, 20262.052.082.012.062.060.49%43,226,400
Jan 28, 20262.052.062.012.052.050.49%66,970,000
Jan 27, 20262.042.042.002.042.040.49%34,886,000
Jan 26, 20262.102.132.012.032.03-1.93%64,170,400
Jan 23, 20262.102.102.032.072.07-0.48%47,867,600
Jan 22, 20262.112.112.072.082.08-1.42%24,292,380
Jan 21, 20262.072.122.042.112.111.44%123,656,200
Jan 20, 20262.102.122.052.082.08-26,160,000
Jan 19, 20262.082.112.062.082.080.48%44,396,600
Jan 16, 20262.062.102.052.072.070.49%29,997,600
Jan 15, 20262.072.082.032.062.06-0.48%50,878,000
Jan 14, 20262.102.122.052.072.07-0.96%74,665,200
Jan 13, 20262.202.232.082.092.09-4.57%320,438,000
Jan 12, 20262.132.202.132.192.192.34%63,620,800
Jan 9, 20262.122.182.092.142.141.90%51,402,800
Jan 8, 20262.142.142.092.102.10-1.87%39,852,000
Jan 7, 20262.152.182.112.142.14-0.93%35,952,000
Jan 6, 20262.112.172.112.162.161.89%53,829,800
Jan 5, 20262.142.152.102.122.12-2.75%54,460,000
Jan 2, 20262.122.192.102.182.182.83%24,778,000
Dec 31, 20252.162.162.112.122.12-0.93%22,956,000
Dec 30, 20252.122.162.082.142.140.47%39,597,800
Dec 29, 20252.172.232.122.132.13-79,265,670
Dec 24, 20252.102.142.102.132.131.43%18,076,000
Dec 23, 20252.182.192.092.102.10-3.23%35,935,400
Dec 22, 20252.052.202.032.172.177.43%105,264,000
Dec 19, 20251.952.021.942.022.024.66%37,212,501
Dec 18, 20251.931.961.911.931.93-0.52%28,307,200
Dec 17, 20251.941.951.921.941.94-18,711,200
Dec 16, 20251.992.001.911.941.94-2.02%52,489,600
Dec 15, 20252.002.041.981.981.98-2.46%24,554,400
Dec 12, 20252.032.032.002.032.001.00%26,787,500
Dec 11, 20252.042.042.002.011.98-0.99%31,778,400
Dec 10, 20252.032.042.012.032.00-28,602,000
Dec 9, 20252.112.112.022.032.00-4.25%48,958,800
Dec 8, 20252.132.142.092.122.09-23,192,980
Dec 5, 20252.052.132.042.122.093.41%40,338,080
Dec 4, 20252.032.072.022.052.022.50%30,873,600
Dec 3, 20252.062.061.992.001.97-2.91%29,830,000
Dec 2, 20252.082.082.042.062.03-0.96%19,966,800
Dec 1, 20252.062.092.062.082.051.46%23,358,800
Nov 28, 20252.042.062.022.052.020.49%23,348,000