Somerley Capital Holdings Limited (HKG:8439)
Hong Kong
· Delayed Price · Currency is HKD 0.860
-0.040 (-4.44%)
Apr 28, 2026, 3:36 PM HKT
Somerley Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 680,000 |
| Apr 27, 2026 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | 2.27% | 132,000 |
| Apr 24, 2026 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | 3.53% | 240,000 |
| Apr 23, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 312,000 |
| Apr 22, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 164,000 |
| Apr 21, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -4.44% | 394,000 |
| Apr 20, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 76,000 |
| Apr 17, 2026 | 0.86 | 1.08 | 0.86 | 0.91 | 0.91 | -13.33% | 246,000 |
| Apr 16, 2026 | 0.78 | 1.08 | 0.75 | 1.05 | 1.05 | 26.51% | 871,757 |
| Apr 15, 2026 | 1.08 | 1.08 | 0.75 | 0.83 | 0.83 | -23.15% | 2,110,000 |
| Apr 14, 2026 | 0.75 | 1.34 | 0.73 | 1.08 | 1.08 | 61.19% | 4,956,000 |
| Apr 10, 2026 | 0.44 | 0.70 | 0.40 | 0.67 | 0.67 | 59.52% | 1,808,000 |
| Apr 9, 2026 | 0.36 | 0.45 | 0.36 | 0.42 | 0.42 | 27.27% | 428,000 |
| Apr 8, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -5.71% | 52,000 |
| Apr 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 1, 2026 | 0.33 | 0.33 | 0.32 | 0.35 | 0.35 | - | 50,000 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 30,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 17, 2026 | 0.34 | 0.34 | 0.34 | 0.36 | 0.36 | - | 14,000 |
| Mar 16, 2026 | 0.34 | 0.34 | 0.34 | 0.36 | 0.36 | - | 38,000 |
| Mar 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 8,000 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 22,000 |
| Mar 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 14,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 36,000 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.35 | 0.35 | 0.35 | 0.36 | 0.36 | 1.43% | 106,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 23, 2026 | 0.33 | 0.34 | 0.33 | 0.35 | 0.35 | 6.06% | 50,000 |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 30,000 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 12, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 36,000 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.99% | 20,000 |
| Feb 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 258,000 |
| Feb 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 52,000 |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 30, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 114,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 172,000 |
| Jan 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 12,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
| Jan 21, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1.52% | 34,000 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 140,000 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 12, 2026 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | - | 70,000 |
| Jan 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 6,000 |
| Dec 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 12,000 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 6,000 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 22,000 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 100,000 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 12,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |