HKSE - Delayed Quote
HKD
Shoucheng Holdings Limited (0697.HK)
1.205
+0.005
(+0.42%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.195
1.225
1.190
1.205
1.205
14,758,400
Oct 29, 2026
1.250
1.250
1.180
1.200
1.200
25,222,000
Oct 28, 2026
1.240
1.270
1.235
1.250
1.250
9,735,600
Oct 27, 2026
1.275
1.280
1.230
1.240
1.240
9,746,500
Oct 26, 2026
1.250
1.290
1.235
1.270
1.270
19,704,739
Oct 23, 2026
1.220
1.250
1.190
1.250
1.250
23,351,449
Oct 22, 2026
1.255
1.255
1.205
1.210
1.210
13,488,100
Oct 21, 2026
1.260
1.260
1.235
1.250
1.250
7,654,000
Oct 20, 2026
1.250
1.265
1.225
1.250
1.250
19,175,164
Oct 16, 2026
1.240
1.255
1.230
1.240
1.240
10,495,117
Oct 15, 2026
1.255
1.255
1.210
1.230
1.230
20,309,200
Oct 14, 2026
1.285
1.285
1.250
1.260
1.260
11,609,192
Oct 13, 2026
1.290
1.290
1.255
1.285
1.285
11,708,601
Oct 12, 2026
1.280
1.305
1.270
1.285
1.285
8,622,947
Oct 9, 2026
1.285
1.295
1.255
1.290
1.290
10,847,741
Oct 8, 2026
1.300
1.305
1.260
1.270
1.270
14,386,235
Oct 7, 2026
1.300
1.310
1.270
1.300
1.300
6,356,914
Oct 6, 2026
1.280
1.300
1.265
1.300
1.300
5,723,307
Oct 5, 2026
1.265
1.280
1.245
1.265
1.265
9,969,035
Oct 2, 2026
1.310
1.320
1.250
1.265
1.265
8,309,600
Sep 30, 2026
1.255
1.315
1.250
1.305
1.305
14,069,200
Sep 29, 2026
1.260
1.265
1.240
1.265
1.265
12,860,000
Sep 28, 2026
0.0208
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
1.270
1.280
1.240
1.245
1.245
13,716,000
Sep 25, 2026
1.290
1.300
1.260
1.270
1.249
10,866,400
Sep 24, 2026
1.345
1.345
1.285
1.290
1.269
28,038,000
Sep 23, 2026
1.325
1.345
1.320
1.345
1.323
13,772,000
Sep 22, 2026
1.340
1.355
1.315
1.315
1.293
13,525,031
Sep 21, 2026
1.345
1.345
1.315
1.340
1.318
13,940,375
Sep 18, 2026
1.335
1.355
1.330
1.340
1.318
19,532,800
Sep 17, 2026
1.340
1.340
1.305
1.335
1.313
14,760,000
Sep 16, 2026
1.335
1.340
1.300
1.340
1.318
17,992,000
Sep 15, 2026
1.350
1.350
1.315
1.335
1.313
16,623,500
Sep 14, 2026
1.365
1.375
1.335
1.340
1.318
12,084,000
Sep 11, 2026
1.365
1.380
1.335
1.380
1.357
15,462,000
Sep 10, 2026
1.385
1.385
1.345
1.365
1.343
21,178,000
Sep 9, 2026
1.425
1.425
1.380
1.385
1.362
12,159,200
Sep 8, 2026
1.425
1.440
1.400
1.405
1.382
14,625,153
Sep 7, 2026
1.420
1.425
1.390
1.420
1.397
14,018,000
Sep 4, 2026
1.380
1.410
1.370
1.410
1.387
30,520,400
Sep 3, 2026
1.330
1.375
1.330
1.365
1.343
22,604,886
Sep 2, 2026
1.330
1.345
1.300
1.310
1.289
46,267,600
Sep 1, 2026
1.415
1.415
1.370
1.370
1.348
27,742,000
Aug 31, 2026
1.440
1.440
1.360
1.430
1.407
49,029,679
Aug 28, 2026
1.435
1.460
1.420
1.450
1.426
25,483,200
Aug 27, 2026
1.455
1.455
1.425
1.435
1.411
26,793,204
Aug 26, 2026
1.485
1.490
1.440
1.455
1.431
29,727,698
Aug 25, 2026
1.455
1.500
1.455
1.485
1.461
23,846,400
Aug 24, 2026
1.510
1.510
1.450
1.460
1.436
29,312,000
Aug 21, 2026
1.535
1.535
1.485
1.510
1.485
48,637,899
Aug 20, 2026
1.595
1.605
1.520
1.535
1.510
84,346,000
Aug 19, 2026
1.815
1.815
1.570
1.575
1.549
122,824,500
Aug 18, 2026
1.780
1.815
1.735
1.815
1.785
63,212,579
Aug 17, 2026
1.720
1.745
1.690
1.745
1.716
17,040,518
Aug 14, 2026
1.725
1.725
1.700
1.705
1.677
14,166,200
Aug 13, 2026
1.700
1.755
1.695
1.725
1.697
26,614,800
Aug 12, 2026
1.760
1.760
1.695
1.700
1.672
34,998,400
Aug 11, 2026
1.795
1.810
1.745
1.760
1.731
30,340,000
Aug 10, 2026
1.860
1.870
1.780
1.790
1.761
50,576,424
Aug 7, 2026
1.825
1.875
1.760
1.830
1.800
63,215,618
Aug 6, 2026
1.830
1.830
1.790
1.805
1.775
22,042,182
Aug 5, 2026
1.865
1.865
1.790
1.815
1.785
48,124,000
Aug 4, 2026
1.805
1.875
1.800
1.870
1.839
41,752,000
Aug 3, 2026
1.755
1.800
1.745
1.800
1.771
28,819,755
Jul 31, 2026
1.730
1.760
1.710
1.760
1.731
41,780,500
Jul 30, 2026
1.700
1.710
1.680
1.700
1.672
14,540,328
Jul 29, 2026
1.690
1.710
1.660
1.700
1.672
19,731,366
Jul 28, 2026
1.680
1.690
1.640
1.690
1.662
19,736,000
Jul 27, 2026
1.700
1.700
1.660
1.680
1.652
16,048,479
Jul 24, 2026
1.680
1.700
1.640
1.680
1.652
25,038,920
Jul 23, 2026
1.710
1.730
1.680
1.700
1.672
31,076,400
Jul 22, 2026
1.670
1.700
1.650
1.700
1.672
24,854,886
Jul 21, 2026
1.610
1.670
1.590
1.670
1.643
25,134,940
Jul 20, 2026
1.620
1.630
1.550
1.610
1.584
34,862,216
Jul 17, 2026
1.660
1.660
1.560
1.600
1.574
42,006,000
Jul 16, 2026
1.650
1.700
1.630
1.650
1.623
32,871,610
Jul 15, 2026
1.590
1.660
1.570
1.660
1.633
46,014,120
Jul 14, 2026
1.480
1.580
1.450
1.580
1.554
41,598,000
Jul 13, 2026
1.500
1.500
1.420
1.480
1.456
70,160,400
Jul 10, 2026
1.510
1.520
1.490
1.500
1.475
35,494,000
Jul 9, 2026
1.530
1.530
1.500
1.510
1.485
22,368,000
Jul 8, 2026
1.550
1.560
1.500
1.530
1.505
39,228,985
Jul 7, 2026
1.620
1.620
1.550
1.550
1.525
28,246,900
Jul 6, 2026
1.700
1.700
1.580
1.610
1.584
58,483,820
Jul 3, 2026
1.580
1.740
1.580
1.680
1.652
86,781,410
Jul 2, 2026
1.540
1.540
1.510
1.540
1.515
40,144,330
Jun 30, 2026
1.560
1.560
1.510
1.530
1.505
39,201,930
Jun 29, 2026
1.550
1.570
1.540
1.550
1.525
26,046,000
Jun 26, 2026
1.610
1.620
1.540
1.550
1.525
45,881,047
Jun 25, 2026
1.630
1.630
1.580
1.610
1.584
43,630,030
Jun 24, 2026
1.620
1.660
1.600
1.620
1.593
37,660,000
Jun 23, 2026
1.670
1.670
1.610
1.610
1.584
40,482,000
Jun 22, 2026
1.740
1.750
1.650
1.660
1.633
44,484,667
Jun 18, 2026
1.760
1.760
1.720
1.730
1.702
55,447,380
Jun 17, 2026
1.770
1.780
1.730
1.770
1.741
43,978,000
Jun 16, 2026
1.810
1.810
1.750
1.760
1.731
34,456,000
Jun 15, 2026
1.770
1.800
1.760
1.800
1.771
34,725,140
Jun 12, 2026
1.750
1.790
1.740
1.750
1.721
43,983,200
Jun 11, 2026
1.750
1.750
1.710
1.730
1.702
39,706,000
Jun 10, 2026
1.760
1.760
1.700
1.750
1.721
51,665,200
Jun 9, 2026
1.800
1.800
1.740
1.760
1.731
44,744,950
Jun 8, 2026
1.700
1.790
1.650
1.780
1.751
75,059,705
Jun 5, 2026
0.0289
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
1.710
1.750
1.680
1.710
1.682
42,602,400
Jun 4, 2026
1.750
1.750
1.710
1.730
1.673
56,048,400
Jun 3, 2026
1.790
1.790
1.730
1.760
1.702
45,962,000
Jun 2, 2026
1.810
1.820
1.720
1.780
1.722
63,994,400
Jun 1, 2026
1.730
1.800
1.720
1.770
1.712
47,421,200
May 29, 2026
1.810
1.820
1.720
1.720
1.664
64,162,000
May 28, 2026
1.820
1.840
1.760
1.800
1.741
67,971,600
May 27, 2026
1.800
1.820
1.750
1.810
1.751
86,888,000
May 26, 2026
1.830
1.840
1.720
1.800
1.741
131,868,280
May 22, 2026
1.730
1.760
1.710
1.750
1.693
59,019,138
May 21, 2026
1.740
1.750
1.690
1.710
1.654
62,145,794
May 20, 2026
1.780
1.780
1.680
1.720
1.664
74,118,000
May 19, 2026
1.680
1.800
1.630
1.780
1.722
127,117,600
May 18, 2026
1.610
1.670
1.540
1.650
1.596
93,474,400
May 15, 2026
1.610
1.640
1.580
1.610
1.557
33,434,000
May 14, 2026
1.680
1.680
1.590
1.600
1.548
33,456,000
May 13, 2026
1.670
1.670
1.630
1.660
1.606
20,769,200
May 12, 2026
0.0047
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
1.690
1.720
1.650
1.660
1.606
26,570,000
May 11, 2026
1.750
1.760
1.680
1.690
1.630
34,537,757
May 8, 2026
1.690
1.740
1.690
1.720
1.659
32,997,993
May 7, 2026
1.660
1.710
1.650
1.700
1.640
37,427,600
May 6, 2026
1.600
1.660
1.600
1.650
1.591
31,457,600
May 5, 2026
1.600
1.610
1.560
1.610
1.553
7,472,000
May 4, 2026
1.640
1.640
1.600
1.610
1.553
12,306,000
Apr 30, 2026
1.580
1.630
1.580
1.620
1.562
32,965,250
Apr 29, 2026
1.550
1.580
1.550
1.580
1.524
19,627,200
Apr 28, 2026
1.590
1.590
1.540
1.540
1.485
27,726,400
Apr 27, 2026
1.560
1.590
1.560
1.590
1.534
23,989,000
Apr 24, 2026
1.590
1.590
1.550
1.570
1.514
31,119,498
Apr 23, 2026
1.620
1.630
1.580
1.580
1.524
38,334,000
Apr 22, 2026
1.640
1.640
1.620
1.620
1.562
22,028,000
Apr 21, 2026
1.660
1.670
1.640
1.650
1.591
22,178,000
Apr 20, 2026
1.660
1.670
1.630
1.670
1.611
25,774,000
Apr 17, 2026
1.680
1.690
1.640
1.660
1.601
45,107,938
Apr 16, 2026
1.680
1.690
1.660
1.680
1.620
37,093,164
Apr 15, 2026
1.680
1.700
1.660
1.670
1.611
28,543,600
Apr 14, 2026
1.690
1.700
1.650
1.670
1.611
36,906,000
Apr 13, 2026
1.670
1.670
1.630
1.660
1.601
34,940,000
Apr 10, 2026
1.680
1.720
1.650
1.670
1.611
55,923,790
Apr 9, 2026
1.720
1.720
1.660
1.670
1.611
51,348,500
Apr 8, 2026
1.690
1.720
1.690
1.720
1.659
76,475,000
Apr 2, 2026
1.700
1.700
1.610
1.660
1.601
89,184,000
Apr 1, 2026
1.700
1.720
1.670
1.700
1.640
42,708,400
Mar 31, 2026
1.650
1.700
1.640
1.670
1.611
48,768,800
Mar 30, 2026
1.650
1.660
1.590
1.640
1.582
111,209,560
Mar 27, 2026
1.730
1.760
1.700
1.740
1.678
36,245,600
Mar 26, 2026
1.810
1.810
1.730
1.740
1.678
38,924,000
Mar 25, 2026
1.790
1.810
1.760
1.790
1.726
37,127,200
Mar 24, 2026
1.800
1.800
1.710
1.770
1.707
54,954,100
Mar 23, 2026
1.910
1.910
1.730
1.750
1.688
167,690,000
Mar 20, 2026
1.770
1.850
1.770
1.820
1.755
49,827,498
Mar 19, 2026
1.810
1.820
1.770
1.770
1.707
40,791,200
Mar 18, 2026
1.820
1.850
1.810
1.840
1.775
21,032,400
Mar 17, 2026
1.820
1.880
1.810
1.820
1.755
38,386,000
Mar 16, 2026
1.820
1.840
1.770
1.820
1.755
34,895,588
Mar 13, 2026
1.890
1.890
1.800
1.810
1.746
61,816,000
Mar 12, 2026
1.900
1.900
1.870
1.890
1.823
49,090,800
Mar 11, 2026
1.930
1.940
1.900
1.900
1.833
31,144,000
Mar 10, 2026
1.920
1.930
1.890
1.920
1.852
55,014,000
Mar 9, 2026
1.920
1.920
1.850
1.890
1.823
81,010,000
Mar 6, 2026
1.940
1.980
1.930
1.970
1.900
24,576,457
Mar 5, 2026
1.980
1.990
1.940
1.940
1.871
40,230,500
Mar 4, 2026
1.970
1.980
1.920
1.940
1.871
65,438,200
Mar 3, 2026
2.080
2.080
1.970
1.980
1.910
79,428,000
Mar 2, 2026
2.120
2.150
2.050
2.060
1.987
84,201,200
Feb 27, 2026
2.160
2.200
2.150
2.200
2.122
46,040,000
Feb 26, 2026
2.230
2.240
2.150
2.150
2.074
55,482,652
Feb 25, 2026
2.220
2.230
2.190
2.220
2.141
240,722,056
Feb 24, 2026
2.260
2.310
2.120
2.200
2.122
256,860,808
Feb 23, 2026
2.400
2.430
2.330
2.350
2.267
79,110,611
Feb 20, 2026
2.180
2.360
2.180
2.350
2.267
167,511,766
Feb 16, 2026
2.080
2.080
2.080
2.080
2.006
-
Feb 13, 2026
2.030
2.070
2.000
2.070
1.997
47,680,000
Feb 12, 2026
2.030
2.060
2.000
2.050
1.977
60,663,400
Feb 11, 2026
2.020
2.050
2.000
2.030
1.958
46,008,206
Feb 10, 2026
2.000
2.030
1.980
2.010
1.939
38,247,200
Feb 9, 2026
2.020
2.030
1.980
2.000
1.929
26,723,788
Feb 6, 2026
1.990
2.000
1.950
1.990
1.919
21,827,850
Feb 5, 2026
1.960
1.990
1.930
1.990
1.919
32,770,000
Feb 4, 2026
2.010
2.010
1.950
1.960
1.890
47,140,000
Feb 3, 2026
1.990
2.020
1.970
2.010
1.939
39,318,000
Feb 2, 2026
2.040
2.040
1.960
1.990
1.919
67,636,000
Jan 30, 2026
2.070
2.070
2.020
2.040
1.968
39,971,200
Jan 29, 2026
2.050
2.080
2.010
2.060
1.987
43,226,400
Jan 28, 2026
2.050
2.060
2.010
2.050
1.977
66,970,000
Jan 27, 2026
2.040
2.040
2.000
2.040
1.968
34,886,000
Jan 26, 2026
2.100
2.130
2.010
2.030
1.958
64,170,400
Jan 23, 2026
2.100
2.100
2.030
2.070
1.997
47,867,600
Jan 22, 2026
2.110
2.110
2.070
2.080
2.006
24,292,389
Jan 21, 2026
2.070
2.120
2.040
2.110
2.035
123,656,200
Jan 20, 2026
2.100
2.120
2.050
2.080
2.006
26,160,000
Jan 19, 2026
2.080
2.110
2.060
2.080
2.006
44,396,600
Jan 16, 2026
2.060
2.100
2.050
2.070
1.997
29,997,600
Jan 15, 2026
2.070
2.080
2.030
2.060
1.987
50,878,000
Jan 14, 2026
2.100
2.120
2.050
2.070
1.997
74,665,200
Jan 13, 2026
2.200
2.230
2.080
2.090
2.016
320,438,000
Jan 12, 2026
2.130
2.200
2.130
2.190
2.112
63,620,800
Jan 9, 2026
2.120
2.180
2.090
2.140
2.064
51,402,800
Jan 8, 2026
2.140
2.140
2.090
2.100
2.025
39,852,000
Jan 7, 2026
2.150
2.180
2.110
2.140
2.064
35,952,000
Jan 6, 2026
2.110
2.170
2.110
2.160
2.083
53,829,800
Jan 5, 2026
2.140
2.150
2.100
2.120
2.045
54,460,000
Jan 2, 2026
2.120
2.190
2.100
2.180
2.103
24,778,000
Dec 31, 2025
2.130
2.130
2.130
2.130
2.054
-
Dec 30, 2025
2.120
2.160
2.080
2.140
2.064
39,597,800
Dec 29, 2025
2.170
2.230
2.120
2.130
2.054
79,265,677
Dec 24, 2025
2.120
2.120
2.120
2.120
2.045
-
Dec 23, 2025
2.180
2.190
2.090
2.100
2.025
35,935,400
Dec 22, 2025
2.050
2.200
2.030
2.170
2.093
105,264,000
Dec 19, 2025
1.950
2.020
1.940
2.020
1.948
37,212,501
Dec 18, 2025
1.930
1.960
1.910
1.930
1.861
28,307,200
Dec 17, 2025
1.940
1.950
1.920
1.940
1.871
18,711,200
Dec 16, 2025
1.990
2.000
1.910
1.940
1.871
52,489,600
Dec 15, 2025
0.0308
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
2.000
2.040
1.980
1.980
1.910
24,554,400
Dec 12, 2025
2.030
2.030
2.000
2.030
1.928
26,787,500
Dec 11, 2025
2.040
2.040
2.000
2.010
1.909
31,778,401
Dec 10, 2025
2.030
2.040
2.010
2.030
1.928
28,602,000
Dec 9, 2025
2.110
2.110
2.020
2.030
1.928
48,958,800
Dec 8, 2025
2.130
2.140
2.090
2.120
2.014
23,192,980
Dec 5, 2025
2.050
2.130
2.040
2.120
2.014
40,338,082
Dec 4, 2025
2.030
2.070
2.020
2.050
1.947
30,873,600
Dec 3, 2025
2.060
2.060
1.990
2.000
1.900
29,830,000
Dec 2, 2025
2.080
2.080
2.040
2.060
1.957
19,966,800
Dec 1, 2025
2.060
2.090
2.060
2.080
1.976
23,358,800
Nov 28, 2025
2.040
2.060
2.020
2.050
1.947
23,348,000
Nov 27, 2025
2.010
2.080
2.000
2.040
1.938
47,774,000
Nov 26, 2025
2.030
2.040
2.000
2.000
1.900
27,605,666
Nov 25, 2025
2.010
2.060
2.010
2.020
1.919
54,892,540
Nov 24, 2025
1.990
2.020
1.980
2.000
1.900
76,604,000
Nov 21, 2025
2.090
2.100
1.970
1.970
1.871
112,283,032
Nov 20, 2025
2.180
2.210
2.100
2.120
2.014
58,797,161
Nov 19, 2025
2.200
2.230
2.130
2.170
2.061
48,878,020
Nov 18, 2025
2.260
2.290
2.160
2.180
2.071
69,556,000
Nov 17, 2025
2.230
2.290
2.220
2.280
2.166
137,390,200
Nov 14, 2025
2.160
2.170
2.110
2.120
2.014
39,276,395
Nov 13, 2025
2.180
2.200
2.140
2.190
2.080
34,955,114
Nov 12, 2025
2.160
2.190
2.130
2.180
2.071
22,104,200
Nov 11, 2025
2.140
2.170
2.120
2.150
2.042
20,681,000
Nov 10, 2025
2.130
2.150
2.100
2.130
2.023
22,583,200
Nov 7, 2025
2.140
2.140
2.100
2.120
2.014
24,139,468
Nov 6, 2025
2.110
2.140
2.090
2.140
2.033
23,679,800
Nov 5, 2025
2.070
2.100
2.050
2.090
1.985
53,766,000
Nov 4, 2025
2.200
2.200
2.110
2.110
2.004
49,902,606
Nov 3, 2025
2.190
2.200
2.160
2.200
2.090
34,982,230
Oct 31, 2025
2.230
2.250
2.180
2.180
2.071
47,413,400
Oct 30, 2025
2.240
2.240
2.180
2.230
2.118
44,344,125
