HKSE - Delayed Quote HKD

SOHO CHINA (0410.HK)

0.640

0.000

(0.00%)

At close: 3:59:27 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.640	0.640	0.630	0.640	0.640	1,881,000
Jan 17, 2025	0.640	0.640	0.620	0.640	0.640	709,500
Jan 16, 2025	0.630	0.650	0.630	0.630	0.630	1,434,000
Jan 15, 2025	0.640	0.640	0.620	0.630	0.630	1,407,000
Jan 14, 2025	0.630	0.650	0.630	0.640	0.640	2,061,000
Jan 13, 2025	0.620	0.630	0.620	0.630	0.630	1,304,000
Jan 10, 2025	0.630	0.640	0.620	0.630	0.630	1,182,000
Jan 9, 2025	0.650	0.650	0.640	0.640	0.640	662,000
Jan 8, 2025	0.660	0.660	0.640	0.650	0.650	2,018,000
Jan 7, 2025	0.660	0.670	0.650	0.660	0.660	1,538,000
Jan 6, 2025	0.660	0.670	0.660	0.660	0.660	1,162,500
Jan 3, 2025	0.670	0.680	0.660	0.670	0.670	2,265,500
Jan 2, 2025	0.680	0.690	0.660	0.670	0.670	1,642,000
Dec 31, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 30, 2024	0.680	0.690	0.670	0.680	0.680	2,096,000
Dec 27, 2024	0.680	0.700	0.670	0.680	0.680	3,674,000
Dec 24, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 23, 2024	0.690	0.690	0.670	0.680	0.680	4,396,000
Dec 20, 2024	0.700	0.710	0.690	0.690	0.690	7,163,500
Dec 19, 2024	0.710	0.710	0.700	0.710	0.710	2,549,500
Dec 18, 2024	0.720	0.730	0.700	0.710	0.710	2,508,000
Dec 17, 2024	0.720	0.730	0.710	0.710	0.710	1,441,000
Dec 16, 2024	0.740	0.740	0.720	0.730	0.730	1,985,500
Dec 13, 2024	0.760	0.760	0.740	0.740	0.740	1,484,000
Dec 12, 2024	0.760	0.770	0.750	0.760	0.760	3,825,000
Dec 11, 2024	0.750	0.770	0.750	0.760	0.760	912,000
Dec 10, 2024	0.790	0.800	0.740	0.750	0.750	4,436,500
Dec 9, 2024	0.750	0.770	0.730	0.770	0.770	3,774,000
Dec 6, 2024	0.730	0.760	0.730	0.750	0.750	2,881,500
Dec 5, 2024	0.720	0.740	0.720	0.740	0.740	513,500
Dec 4, 2024	0.730	0.740	0.720	0.740	0.740	3,407,500
Dec 3, 2024	0.740	0.740	0.730	0.740	0.740	1,696,000
Dec 2, 2024	0.730	0.750	0.730	0.740	0.740	1,214,000
Nov 29, 2024	0.720	0.740	0.720	0.730	0.730	2,093,000
Nov 28, 2024	0.730	0.740	0.720	0.730	0.730	892,000
Nov 27, 2024	0.720	0.740	0.720	0.740	0.740	1,761,000
Nov 26, 2024	0.730	0.730	0.720	0.720	0.720	1,101,559
Nov 25, 2024	0.720	0.740	0.720	0.730	0.730	2,824,500
Nov 22, 2024	0.740	0.750	0.720	0.730	0.730	5,987,380
Nov 21, 2024	0.740	0.750	0.740	0.750	0.750	478,000
Nov 20, 2024	0.740	0.760	0.730	0.740	0.740	2,788,000
Nov 19, 2024	0.740	0.740	0.730	0.730	0.730	1,908,500
Nov 18, 2024	0.730	0.750	0.730	0.730	0.730	2,068,000
Nov 15, 2024	0.740	0.740	0.720	0.730	0.730	1,996,500
Nov 14, 2024	0.750	0.760	0.720	0.740	0.740	3,161,000
Nov 13, 2024	0.750	0.750	0.740	0.750	0.750	1,054,000
Nov 12, 2024	0.770	0.770	0.740	0.760	0.760	3,744,000
Nov 11, 2024	0.780	0.780	0.760	0.770	0.770	2,610,000
Nov 8, 2024	0.820	0.830	0.770	0.790	0.790	4,121,000
Nov 7, 2024	0.760	0.820	0.760	0.810	0.810	10,085,500
Nov 6, 2024	0.760	0.770	0.740	0.760	0.760	5,033,963
Nov 5, 2024	0.750	0.760	0.740	0.760	0.760	4,679,500
Nov 4, 2024	0.740	0.740	0.730	0.740	0.740	1,665,000
Nov 1, 2024	0.730	0.740	0.720	0.740	0.740	2,045,500
Oct 31, 2024	0.720	0.770	0.720	0.720	0.720	6,950,000
Oct 30, 2024	0.740	0.740	0.720	0.730	0.730	5,153,582
Oct 29, 2024	0.760	0.760	0.720	0.730	0.730	3,482,248
Oct 28, 2024	0.740	0.760	0.740	0.750	0.750	7,710,000
Oct 25, 2024	0.740	0.740	0.730	0.740	0.740	2,285,000
Oct 24, 2024	0.740	0.740	0.720	0.730	0.730	2,551,500
Oct 23, 2024	0.740	0.760	0.730	0.740	0.740	5,399,500
Oct 22, 2024	0.740	0.750	0.730	0.750	0.750	1,814,500
Oct 21, 2024	0.740	0.750	0.730	0.740	0.740	2,727,000
Oct 18, 2024	0.730	0.760	0.720	0.740	0.740	6,645,000
Oct 17, 2024	0.770	0.780	0.700	0.720	0.720	7,795,500
Oct 16, 2024	0.740	0.770	0.730	0.760	0.760	7,011,500
Oct 15, 2024	0.770	0.770	0.730	0.740	0.740	2,703,000
Oct 14, 2024	0.780	0.800	0.750	0.770	0.770	6,942,000
Oct 10, 2024	0.780	0.810	0.770	0.790	0.790	5,223,500
Oct 9, 2024	0.830	0.840	0.760	0.770	0.770	15,935,000
Oct 8, 2024	0.930	0.960	0.820	0.820	0.820	38,506,500
Oct 7, 2024	0.910	1.000	0.900	0.940	0.940	4,725,054
Oct 4, 2024	0.880	0.950	0.880	0.920	0.920	4,161,499
Oct 3, 2024	0.970	0.970	0.840	0.900	0.900	6,891,500
Oct 2, 2024	0.810	0.960	0.800	0.940	0.940	20,503,000
Sep 30, 2024	0.760	0.840	0.740	0.810	0.810	35,289,500
Sep 27, 2024	0.700	0.720	0.680	0.710	0.710	16,472,500
Sep 26, 2024	0.640	0.680	0.630	0.670	0.670	10,451,000
Sep 25, 2024	0.640	0.670	0.630	0.640	0.640	7,501,500
Sep 24, 2024	0.600	0.630	0.600	0.630	0.630	4,289,500
Sep 23, 2024	0.590	0.620	0.590	0.600	0.600	3,108,000
Sep 20, 2024	0.590	0.600	0.590	0.600	0.600	547,500
Sep 19, 2024	0.590	0.600	0.580	0.590	0.590	3,067,500
Sep 17, 2024	0.600	0.600	0.580	0.580	0.580	472,000
Sep 16, 2024	0.590	0.600	0.580	0.600	0.600	331,000
Sep 13, 2024	0.590	0.610	0.580	0.610	0.610	1,715,500
Sep 12, 2024	0.590	0.600	0.570	0.590	0.590	3,069,500
Sep 11, 2024	0.590	0.600	0.580	0.580	0.580	1,815,000
Sep 10, 2024	0.600	0.600	0.580	0.590	0.590	2,647,000
Sep 9, 2024	0.620	0.620	0.590	0.600	0.600	4,644,500
Sep 5, 2024	0.630	0.630	0.620	0.620	0.620	528,302
Sep 4, 2024	0.620	0.630	0.610	0.630	0.630	1,873,000
Sep 3, 2024	0.620	0.640	0.620	0.630	0.630	954,000
Sep 2, 2024	0.640	0.640	0.620	0.630	0.630	1,584,500
Aug 30, 2024	0.630	0.660	0.630	0.630	0.630	3,521,520
Aug 29, 2024	0.620	0.640	0.620	0.640	0.640	630,500
Aug 28, 2024	0.640	0.640	0.620	0.630	0.630	1,174,000
Aug 27, 2024	0.650	0.660	0.620	0.640	0.640	5,126,000
Aug 26, 2024	0.650	0.660	0.650	0.660	0.660	883,000
Aug 23, 2024	0.680	0.680	0.660	0.660	0.660	1,609,000
Aug 22, 2024	0.670	0.680	0.670	0.680	0.680	799,000
Aug 21, 2024	0.680	0.690	0.670	0.680	0.680	699,330
Aug 20, 2024	0.680	0.700	0.680	0.690	0.690	831,500
Aug 19, 2024	0.680	0.700	0.680	0.700	0.700	852,500
Aug 16, 2024	0.680	0.690	0.670	0.690	0.690	971,500
Aug 15, 2024	0.670	0.690	0.670	0.680	0.680	1,205,000
Aug 14, 2024	0.680	0.680	0.670	0.680	0.680	516,500
Aug 13, 2024	0.680	0.700	0.670	0.680	0.680	587,500
Aug 12, 2024	0.670	0.680	0.670	0.680	0.680	112,500
Aug 9, 2024	0.680	0.690	0.670	0.680	0.680	701,000
Aug 8, 2024	0.660	0.680	0.660	0.670	0.670	646,000
Aug 7, 2024	0.660	0.670	0.660	0.660	0.660	2,051,000
Aug 6, 2024	0.670	0.670	0.650	0.670	0.670	622,000
Aug 5, 2024	0.680	0.680	0.660	0.660	0.660	1,860,500
Aug 2, 2024	0.670	0.690	0.660	0.680	0.680	2,251,500
Aug 1, 2024	0.680	0.680	0.670	0.670	0.670	565,000
Jul 31, 2024	0.660	0.690	0.660	0.680	0.680	1,020,500
Jul 30, 2024	0.670	0.680	0.660	0.670	0.670	995,000
Jul 29, 2024	0.680	0.690	0.670	0.670	0.670	1,989,500
Jul 26, 2024	0.680	0.690	0.670	0.680	0.680	702,500
Jul 25, 2024	0.690	0.690	0.670	0.680	0.680	576,000
Jul 24, 2024	0.690	0.690	0.670	0.690	0.690	1,069,000
Jul 23, 2024	0.700	0.700	0.680	0.680	0.680	712,000
Jul 22, 2024	0.670	0.690	0.670	0.690	0.690	414,000
Jul 19, 2024	0.680	0.690	0.670	0.680	0.680	1,870,000
Jul 18, 2024	0.680	0.690	0.680	0.680	0.680	541,500
Jul 17, 2024	0.700	0.700	0.680	0.690	0.690	699,000
Jul 16, 2024	0.690	0.690	0.670	0.690	0.690	1,366,000
Jul 15, 2024	0.700	0.700	0.680	0.690	0.690	301,000
Jul 12, 2024	0.700	0.720	0.690	0.710	0.710	1,962,500
Jul 11, 2024	0.680	0.700	0.670	0.700	0.700	2,997,000
Jul 10, 2024	0.680	0.690	0.680	0.680	0.680	1,653,000
Jul 9, 2024	0.680	0.680	0.670	0.680	0.680	369,500
Jul 8, 2024	0.680	0.690	0.670	0.680	0.680	185,000
Jul 5, 2024	0.670	0.690	0.660	0.690	0.690	1,260,500
Jul 4, 2024	0.690	0.690	0.660	0.680	0.680	1,045,500
Jul 3, 2024	0.660	0.690	0.660	0.680	0.680	658,500
Jul 2, 2024	0.670	0.690	0.660	0.660	0.660	4,177,000
Jun 28, 2024	0.670	0.680	0.660	0.670	0.670	489,500
Jun 27, 2024	0.680	0.690	0.660	0.670	0.670	2,925,000
Jun 26, 2024	0.680	0.690	0.670	0.680	0.680	1,172,500
Jun 25, 2024	0.670	0.690	0.670	0.680	0.680	1,701,500
Jun 24, 2024	0.700	0.700	0.670	0.680	0.680	4,231,500
Jun 21, 2024	0.700	0.710	0.690	0.700	0.700	1,257,500
Jun 20, 2024	0.710	0.720	0.690	0.710	0.710	1,336,000
Jun 19, 2024	0.710	0.720	0.700	0.720	0.720	3,382,500
Jun 18, 2024	0.720	0.720	0.700	0.720	0.720	2,585,500
Jun 17, 2024	0.730	0.730	0.710	0.720	0.720	638,000
Jun 14, 2024	0.730	0.740	0.710	0.730	0.730	1,934,500
Jun 13, 2024	0.730	0.740	0.720	0.720	0.720	1,278,000
Jun 12, 2024	0.730	0.780	0.720	0.740	0.740	4,779,500
Jun 11, 2024	0.730	0.750	0.720	0.740	0.740	1,028,500
Jun 7, 2024	0.750	0.750	0.730	0.750	0.750	1,410,000
Jun 6, 2024	0.750	0.760	0.720	0.740	0.740	1,947,864
Jun 5, 2024	0.770	0.780	0.740	0.750	0.750	1,703,500
Jun 4, 2024	0.760	0.790	0.760	0.770	0.770	1,991,500
Jun 3, 2024	0.770	0.800	0.760	0.770	0.770	1,852,500
May 31, 2024	0.810	0.810	0.760	0.760	0.760	4,943,000
May 30, 2024	0.810	0.820	0.780	0.810	0.810	1,776,000
May 29, 2024	0.800	0.810	0.790	0.810	0.810	910,500
May 28, 2024	0.800	0.820	0.790	0.800	0.800	717,000
May 27, 2024	0.770	0.810	0.770	0.810	0.810	1,119,500
May 24, 2024	0.800	0.810	0.770	0.780	0.780	2,331,000
May 23, 2024	0.810	0.810	0.790	0.810	0.810	2,645,500
May 22, 2024	0.810	0.840	0.810	0.810	0.810	2,752,500
May 21, 2024	0.830	0.840	0.810	0.810	0.810	5,643,000
May 20, 2024	0.840	0.840	0.820	0.840	0.840	4,430,500
May 17, 2024	0.820	0.860	0.800	0.840	0.840	9,643,500
May 16, 2024	0.790	0.820	0.790	0.820	0.820	5,595,112
May 14, 2024	0.800	0.810	0.770	0.780	0.780	2,025,000
May 13, 2024	0.800	0.820	0.780	0.810	0.810	3,866,000
May 10, 2024	0.760	0.810	0.750	0.790	0.790	6,046,000
May 9, 2024	0.740	0.780	0.740	0.770	0.770	3,541,500
May 8, 2024	0.760	0.770	0.740	0.740	0.740	1,795,000
May 7, 2024	0.760	0.770	0.750	0.760	0.760	1,506,892
May 6, 2024	0.770	0.780	0.750	0.760	0.760	2,558,000
May 3, 2024	0.750	0.780	0.750	0.770	0.770	610,500
May 2, 2024	0.740	0.770	0.730	0.750	0.750	1,483,000
Apr 30, 2024	0.750	0.760	0.720	0.760	0.760	3,179,500
Apr 29, 2024	0.720	0.770	0.710	0.750	0.750	8,107,500
Apr 26, 2024	0.720	0.740	0.700	0.720	0.720	3,274,000
Apr 25, 2024	0.700	0.720	0.700	0.720	0.720	1,506,000
Apr 24, 2024	0.730	0.730	0.680	0.700	0.700	3,978,500
Apr 23, 2024	0.650	0.800	0.650	0.720	0.720	12,351,500
Apr 22, 2024	0.650	0.660	0.650	0.650	0.650	1,542,392
Apr 19, 2024	0.650	0.650	0.630	0.650	0.650	1,319,000
Apr 18, 2024	0.640	0.660	0.630	0.650	0.650	1,134,500
Apr 17, 2024	0.650	0.650	0.630	0.640	0.640	1,418,000
Apr 16, 2024	0.650	0.650	0.630	0.650	0.650	1,610,000
Apr 15, 2024	0.650	0.670	0.650	0.660	0.660	495,500
Apr 12, 2024	0.670	0.680	0.660	0.660	0.660	2,548,000
Apr 11, 2024	0.660	0.680	0.660	0.680	0.680	1,055,000
Apr 10, 2024	0.650	0.700	0.650	0.660	0.660	6,828,000
Apr 9, 2024	0.640	0.650	0.640	0.640	0.640	286,000
Apr 8, 2024	0.630	0.660	0.630	0.640	0.640	1,339,500
Apr 5, 2024	0.640	0.650	0.630	0.640	0.640	357,500
Apr 3, 2024	0.640	0.650	0.630	0.650	0.650	1,030,000
Apr 2, 2024	0.640	0.660	0.630	0.650	0.650	2,499,000
Mar 28, 2024	0.650	0.650	0.630	0.640	0.640	1,461,000
Mar 27, 2024	0.650	0.660	0.640	0.650	0.650	1,201,767
Mar 26, 2024	0.660	0.670	0.640	0.650	0.650	3,086,396
Mar 25, 2024	0.660	0.670	0.650	0.660	0.660	1,806,000
Mar 22, 2024	0.680	0.680	0.650	0.660	0.660	1,869,000
Mar 21, 2024	0.670	0.680	0.670	0.680	0.680	1,227,000
Mar 20, 2024	0.670	0.680	0.660	0.660	0.660	1,060,500
Mar 19, 2024	0.680	0.680	0.670	0.670	0.670	1,062,500
Mar 18, 2024	0.680	0.690	0.670	0.680	0.680	688,500
Mar 15, 2024	0.690	0.690	0.670	0.680	0.680	778,000
Mar 14, 2024	0.700	0.700	0.680	0.690	0.690	189,000
Mar 13, 2024	0.700	0.720	0.680	0.680	0.680	1,332,500
Mar 12, 2024	0.670	0.710	0.670	0.710	0.710	2,867,000
Mar 11, 2024	0.670	0.680	0.650	0.670	0.670	2,661,500
Mar 8, 2024	0.660	0.680	0.650	0.680	0.680	1,834,000
Mar 7, 2024	0.670	0.670	0.650	0.660	0.660	1,423,500
Mar 6, 2024	0.670	0.680	0.660	0.670	0.670	1,077,000
Mar 5, 2024	0.670	0.670	0.650	0.670	0.670	2,042,000
Mar 4, 2024	0.700	0.700	0.660	0.680	0.680	2,934,000
Mar 1, 2024	0.700	0.710	0.690	0.710	0.710	1,181,000
Feb 29, 2024	0.710	0.740	0.690	0.690	0.690	5,826,000
Feb 28, 2024	0.740	0.740	0.710	0.710	0.710	1,469,000
Feb 27, 2024	0.760	0.760	0.730	0.740	0.740	1,320,500
Feb 26, 2024	0.740	0.760	0.740	0.760	0.760	1,685,000
Feb 23, 2024	0.740	0.750	0.730	0.740	0.740	925,822
Feb 22, 2024	0.740	0.780	0.730	0.750	0.750	2,107,500
Feb 21, 2024	0.690	0.750	0.690	0.740	0.740	6,375,000
Feb 20, 2024	0.690	0.690	0.680	0.690	0.690	1,093,500
Feb 19, 2024	0.690	0.700	0.680	0.680	0.680	983,000
Feb 16, 2024	0.660	0.700	0.660	0.700	0.700	657,500
Feb 15, 2024	0.660	0.670	0.660	0.670	0.670	656,500
Feb 14, 2024	0.690	0.690	0.650	0.660	0.660	475,077
Feb 9, 2024	0.690	0.690	0.690	0.690	0.690	-
Feb 8, 2024	0.670	0.700	0.670	0.690	0.690	899,000
Feb 7, 2024	0.660	0.680	0.660	0.670	0.670	1,313,000
Feb 6, 2024	0.650	0.680	0.640	0.660	0.660	1,638,958
Feb 5, 2024	0.640	0.660	0.640	0.640	0.640	2,249,000
Feb 2, 2024	0.660	0.680	0.640	0.650	0.650	3,312,447
Feb 1, 2024	0.650	0.670	0.640	0.660	0.660	252,000
Jan 31, 2024	0.660	0.670	0.640	0.650	0.650	2,012,000
Jan 30, 2024	0.690	0.690	0.650	0.660	0.660	2,083,400
Jan 29, 2024	0.680	0.710	0.680	0.700	0.700	941,500
Jan 26, 2024	0.700	0.700	0.680	0.690	0.690	1,438,000
Jan 25, 2024	0.670	0.720	0.660	0.700	0.700	7,800,500
Jan 24, 2024	0.650	0.670	0.640	0.660	0.660	3,747,833
Jan 23, 2024	0.620	0.660	0.620	0.630	0.630	3,863,500
Jan 22, 2024	0.650	0.650	0.620	0.620	0.620	7,117,000

0225.HK POKFULAM

4.740

-0.21%

0287.HK WINFAIR INV

3.250

+0.62%

0266.HK TIAN TECK LAND

1.900

-2.56%

0108.HK GR LIFE STYLE

0.760

+1.33%

0163.HK EMPEROR INT'L

0.203

-1.93%

6098.HK Country Garden Services Holdings Company Limited

5.070

+0.40%

1686.HK SUNEVISION

3.830

-1.03%

0089.HK TAI SANG LAND

1.880

+7.43%

1972.HK Swire Properties Limited

15.800

+3.00%

6666.HK Evergrande Property Services Group Limited

0.770

+4.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SOHO CHINA (0410.HK)

Related Tickers