Softcare Limited (HKG:2698)
Hong Kong
· Delayed Price · Currency is HKD 29.90
+1.08 (3.75%)
At close: Apr 29, 2026
Softcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.68 | 30.50 | 28.68 | 29.90 | 29.90 | 3.75% | 1,126,573 |
| Apr 28, 2026 | 29.96 | 29.96 | 28.22 | 28.82 | 28.82 | -2.70% | 975,851 |
| Apr 27, 2026 | 28.60 | 29.70 | 28.20 | 29.62 | 29.62 | 3.78% | 1,580,711 |
| Apr 24, 2026 | 28.02 | 29.50 | 27.92 | 28.54 | 28.54 | 1.86% | 1,156,286 |
| Apr 23, 2026 | 28.80 | 28.80 | 27.62 | 28.02 | 28.02 | -2.98% | 1,381,750 |
| Apr 22, 2026 | 29.46 | 29.56 | 28.72 | 28.88 | 28.88 | -1.70% | 911,322 |
| Apr 21, 2026 | 30.16 | 30.68 | 29.20 | 29.38 | 29.38 | -2.07% | 606,788 |
| Apr 20, 2026 | 29.98 | 30.88 | 29.62 | 30.00 | 30.00 | 0.47% | 774,162 |
| Apr 17, 2026 | 30.76 | 30.98 | 29.80 | 29.86 | 29.86 | -4.72% | 1,881,987 |
| Apr 16, 2026 | 31.74 | 31.96 | 31.00 | 31.34 | 31.34 | -1.38% | 801,155 |
| Apr 15, 2026 | 31.92 | 32.82 | 31.48 | 31.78 | 31.78 | -0.44% | 434,988 |
| Apr 14, 2026 | 31.86 | 32.52 | 31.40 | 31.92 | 31.92 | -0.06% | 825,165 |
| Apr 13, 2026 | 33.00 | 33.50 | 31.66 | 31.94 | 31.94 | -2.92% | 927,986 |
| Apr 10, 2026 | 32.50 | 33.22 | 32.26 | 32.90 | 32.90 | 0.12% | 955,104 |
| Apr 9, 2026 | 33.34 | 33.50 | 32.58 | 32.86 | 32.86 | -1.08% | 759,761 |
| Apr 8, 2026 | 33.42 | 33.92 | 32.68 | 33.22 | 33.22 | -0.54% | 2,097,314 |
| Apr 2, 2026 | 34.00 | 34.00 | 32.40 | 33.40 | 33.40 | 1.21% | 1,050,584 |
| Apr 1, 2026 | 34.00 | 34.00 | 32.28 | 33.00 | 33.00 | 3.45% | 1,095,921 |
| Mar 31, 2026 | 32.84 | 33.66 | 31.46 | 31.90 | 31.90 | -2.86% | 1,390,170 |
| Mar 30, 2026 | 33.00 | 33.88 | 32.40 | 32.84 | 32.84 | -3.13% | 1,137,867 |
| Mar 27, 2026 | 33.00 | 35.26 | 32.62 | 33.90 | 33.90 | -1.17% | 1,459,040 |
| Mar 26, 2026 | 32.80 | 35.20 | 32.80 | 34.30 | 34.30 | 0.70% | 3,744,070 |
| Mar 25, 2026 | 34.00 | 35.28 | 33.34 | 34.06 | 34.06 | 0.24% | 1,765,569 |
| Mar 24, 2026 | 30.24 | 34.00 | 30.16 | 33.98 | 33.98 | 14.33% | 5,278,108 |
| Mar 23, 2026 | 30.10 | 31.78 | 29.22 | 29.72 | 29.72 | -0.34% | 4,567,800 |
| Mar 20, 2026 | 30.02 | 30.80 | 29.06 | 29.82 | 29.82 | -1.19% | 2,394,200 |
| Mar 19, 2026 | 31.00 | 31.00 | 29.64 | 30.18 | 30.18 | -1.57% | 2,239,000 |
| Mar 18, 2026 | 30.40 | 30.76 | 29.68 | 30.66 | 30.66 | 0.86% | 1,680,200 |
| Mar 17, 2026 | 29.80 | 30.98 | 29.80 | 30.40 | 30.40 | 1.88% | 2,476,600 |
| Mar 16, 2026 | 28.50 | 30.70 | 27.54 | 29.84 | 29.84 | 4.85% | 2,738,300 |
| Mar 13, 2026 | 29.40 | 29.60 | 28.06 | 28.46 | 28.46 | -4.18% | 1,315,400 |
| Mar 12, 2026 | 31.08 | 31.08 | 29.48 | 29.70 | 29.70 | -4.99% | 1,014,800 |
| Mar 11, 2026 | 31.20 | 31.74 | 29.44 | 31.26 | 31.26 | 3.51% | 2,262,800 |
| Mar 10, 2026 | 30.08 | 31.94 | 29.62 | 30.20 | 30.20 | 0.40% | 2,168,000 |
| Mar 9, 2026 | 27.20 | 30.60 | 25.70 | 30.08 | 30.08 | 9.54% | 6,640,900 |
| Mar 6, 2026 | 27.84 | 29.00 | 27.46 | 27.46 | 27.46 | -2.00% | 827,000 |
| Mar 5, 2026 | 26.66 | 29.10 | 26.66 | 28.02 | 28.02 | 3.93% | 1,621,200 |
| Mar 4, 2026 | 27.50 | 27.62 | 26.40 | 26.96 | 26.96 | -1.96% | 1,538,200 |
| Mar 3, 2026 | 28.66 | 29.20 | 27.44 | 27.50 | 27.50 | -3.85% | 910,700 |
| Mar 2, 2026 | 29.50 | 29.60 | 28.50 | 28.60 | 28.60 | -3.57% | 939,600 |
| Feb 27, 2026 | 30.54 | 30.76 | 29.52 | 29.66 | 29.66 | -2.43% | 508,600 |
| Feb 26, 2026 | 30.42 | 31.56 | 30.00 | 30.40 | 30.40 | 1.06% | 358,000 |
| Feb 25, 2026 | 30.22 | 30.64 | 30.00 | 30.08 | 30.08 | -0.92% | 467,200 |
| Feb 24, 2026 | 29.86 | 30.66 | 29.86 | 30.36 | 30.36 | 1.07% | 366,400 |
| Feb 23, 2026 | 29.52 | 30.40 | 29.40 | 30.04 | 30.04 | 1.76% | 285,881 |
| Feb 20, 2026 | 30.30 | 30.52 | 29.18 | 29.52 | 29.52 | -2.57% | 242,200 |
| Feb 16, 2026 | 31.00 | 31.08 | 29.80 | 30.30 | 30.30 | -2.32% | 267,000 |
| Feb 13, 2026 | 31.06 | 31.42 | 30.22 | 31.02 | 31.02 | -0.77% | 387,000 |
| Feb 12, 2026 | 30.46 | 31.56 | 30.04 | 31.26 | 31.26 | 2.09% | 381,000 |
| Feb 11, 2026 | 30.52 | 30.80 | 29.80 | 30.62 | 30.62 | -0.20% | 1,014,000 |
| Feb 10, 2026 | 30.68 | 30.86 | 30.22 | 30.68 | 30.68 | - | 314,400 |
| Feb 9, 2026 | 31.06 | 31.52 | 30.18 | 30.68 | 30.68 | -1.35% | 551,600 |
| Feb 6, 2026 | 31.46 | 31.78 | 30.70 | 31.10 | 31.10 | -0.96% | 631,400 |
| Feb 5, 2026 | 31.28 | 31.72 | 30.98 | 31.40 | 31.40 | -0.32% | 379,400 |
| Feb 4, 2026 | 31.56 | 32.80 | 31.40 | 31.50 | 31.50 | -0.69% | 485,400 |
| Feb 3, 2026 | 31.50 | 32.60 | 31.16 | 31.72 | 31.72 | 1.02% | 381,600 |
| Feb 2, 2026 | 32.38 | 32.92 | 30.72 | 31.40 | 31.40 | -3.56% | 825,600 |
| Jan 30, 2026 | 33.60 | 33.60 | 31.10 | 32.56 | 32.56 | -3.10% | 157,800 |
| Jan 29, 2026 | 32.88 | 33.92 | 32.66 | 33.60 | 33.60 | 1.63% | 457,400 |
| Jan 28, 2026 | 33.36 | 33.98 | 32.84 | 33.06 | 33.06 | 0.98% | 535,200 |
| Jan 27, 2026 | 31.96 | 33.50 | 31.96 | 32.74 | 32.74 | 2.96% | 488,000 |
| Jan 26, 2026 | 33.14 | 33.28 | 31.50 | 31.80 | 31.80 | -4.45% | 790,200 |
| Jan 23, 2026 | 32.70 | 33.68 | 32.46 | 33.28 | 33.28 | 1.34% | 303,076 |
| Jan 22, 2026 | 31.72 | 32.84 | 31.64 | 32.84 | 32.84 | 3.01% | 768,800 |
| Jan 21, 2026 | 32.34 | 32.64 | 31.52 | 31.88 | 31.88 | -1.91% | 575,400 |
| Jan 20, 2026 | 33.42 | 33.98 | 32.30 | 32.50 | 32.50 | -2.29% | 431,800 |
| Jan 19, 2026 | 34.78 | 34.78 | 33.20 | 33.26 | 33.26 | -3.48% | 366,800 |
| Jan 16, 2026 | 33.40 | 34.64 | 33.32 | 34.46 | 34.46 | 3.24% | 905,400 |
| Jan 15, 2026 | 33.26 | 34.00 | 32.96 | 33.38 | 33.38 | 0.48% | 510,200 |
| Jan 14, 2026 | 34.74 | 34.80 | 33.08 | 33.22 | 33.22 | -3.93% | 1,425,200 |
| Jan 13, 2026 | 34.80 | 35.04 | 34.18 | 34.58 | 34.58 | -0.17% | 568,000 |
| Jan 12, 2026 | 32.68 | 35.50 | 32.00 | 34.64 | 34.64 | 4.72% | 1,406,000 |
| Jan 9, 2026 | 32.92 | 33.42 | 32.30 | 33.08 | 33.08 | 0.92% | 570,400 |
| Jan 8, 2026 | 32.60 | 33.70 | 32.38 | 32.78 | 32.78 | 0.55% | 686,800 |
| Jan 7, 2026 | 31.24 | 33.00 | 30.90 | 32.60 | 32.60 | 4.42% | 1,018,400 |
| Jan 6, 2026 | 31.98 | 31.98 | 30.98 | 31.22 | 31.22 | -2.74% | 1,022,800 |
| Jan 5, 2026 | 31.00 | 32.20 | 30.06 | 32.10 | 32.10 | 2.43% | 860,400 |
| Jan 2, 2026 | 32.32 | 32.32 | 30.60 | 31.34 | 31.34 | -3.09% | 669,200 |
| Dec 31, 2025 | 31.88 | 32.40 | 31.28 | 32.34 | 32.34 | 1.83% | 642,600 |
| Dec 30, 2025 | 32.00 | 32.02 | 31.04 | 31.76 | 31.76 | -0.75% | 592,100 |
| Dec 29, 2025 | 32.54 | 32.54 | 31.40 | 32.00 | 32.00 | -1.66% | 413,700 |
| Dec 24, 2025 | 32.30 | 32.54 | 31.78 | 32.54 | 32.54 | 1.12% | 213,400 |
| Dec 23, 2025 | 31.76 | 32.18 | 31.16 | 32.18 | 32.18 | 1.32% | 507,000 |
| Dec 22, 2025 | 32.04 | 32.20 | 30.72 | 31.76 | 31.76 | -0.87% | 724,000 |
| Dec 19, 2025 | 33.00 | 33.00 | 31.78 | 32.04 | 32.04 | -2.32% | 416,400 |
| Dec 18, 2025 | 32.80 | 33.84 | 32.50 | 32.80 | 32.80 | 0.06% | 985,100 |
| Dec 17, 2025 | 33.02 | 33.38 | 31.96 | 32.78 | 32.78 | -0.73% | 741,400 |
| Dec 16, 2025 | 32.22 | 33.20 | 31.44 | 33.02 | 33.02 | 2.48% | 943,000 |
| Dec 15, 2025 | 31.98 | 32.80 | 31.20 | 32.22 | 32.22 | 0.44% | 1,099,000 |
| Dec 12, 2025 | 30.80 | 32.08 | 30.80 | 32.08 | 32.08 | 2.62% | 916,300 |
| Dec 11, 2025 | 31.20 | 31.62 | 30.50 | 31.26 | 31.26 | 0.19% | 483,200 |
| Dec 10, 2025 | 30.00 | 31.88 | 30.00 | 31.20 | 31.20 | 4.00% | 1,522,100 |
| Dec 9, 2025 | 29.90 | 30.14 | 29.52 | 30.00 | 30.00 | 0.33% | 400,200 |
| Dec 8, 2025 | 29.96 | 30.36 | 29.20 | 29.90 | 29.90 | -0.20% | 1,000,200 |
| Dec 5, 2025 | 28.90 | 30.00 | 28.66 | 29.96 | 29.96 | 3.67% | 726,800 |
| Dec 4, 2025 | 28.96 | 29.04 | 28.46 | 28.90 | 28.90 | -1.97% | 768,400 |
| Dec 3, 2025 | 29.20 | 29.48 | 28.82 | 29.48 | 29.48 | 0.96% | 733,600 |
| Dec 2, 2025 | 29.60 | 29.70 | 28.90 | 29.20 | 29.20 | -1.35% | 519,700 |
| Dec 1, 2025 | 30.58 | 30.94 | 28.92 | 29.60 | 29.60 | -3.20% | 503,200 |
| Nov 28, 2025 | 28.50 | 31.34 | 28.50 | 30.58 | 30.58 | 5.81% | 705,400 |