Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Somerley Capital Holdings Limited (8439.HK)

Compare
0.390
0.000
(0.00%)
At close: April 16 at 3:34:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.3900.3900.3900.3900.390-
Apr 16, 20250.3900.3900.3900.3900.3902,000
Apr 15, 20250.3900.3900.3900.3900.390-
Apr 14, 20250.3350.4000.3350.4000.4004,000
Apr 11, 20250.3450.3800.3100.3800.38062,000
Apr 10, 20250.3850.3850.3850.3850.385-
Apr 9, 20250.3850.3850.3850.3850.385-
Apr 8, 20250.3850.3850.3850.3850.385-
Apr 7, 20250.3950.3950.3950.3950.395-
Apr 3, 20250.3950.3950.3950.3950.395-
Apr 2, 20250.3950.3950.3950.3950.395-
Apr 1, 20250.3750.3950.3750.3950.3956,000
Mar 31, 20250.3800.3800.3800.3800.380-
Mar 28, 20250.3900.3900.3850.3850.38510,000
Mar 27, 20250.4000.4000.4000.4000.400-
Mar 26, 20250.4000.4000.4000.4000.400-
Mar 25, 20250.4000.4000.4000.4000.400-
Mar 24, 20250.4000.4000.4000.4000.400-
Mar 21, 20250.4000.4000.4000.4000.400-
Mar 20, 20250.4000.4000.4000.4000.400-
Mar 19, 20250.4200.4000.4000.4000.4004,000
Mar 18, 20250.4000.4000.4000.4000.400-
Mar 17, 20250.3700.4000.3700.4000.40028,000
Mar 14, 20250.3800.3800.3800.3800.380-
Mar 13, 20250.3950.3950.3950.3950.3954,000
Mar 12, 20250.4050.4050.4000.4000.40082,000
Mar 11, 20250.4500.4500.4500.4500.450-
Mar 10, 20250.4000.4500.4000.4500.45014,000
Mar 7, 20250.4500.4500.4500.4500.450-
Mar 6, 20250.4500.4500.4500.4500.450-
Mar 5, 20250.4500.4500.4500.4500.450-
Mar 4, 20250.4200.4500.4500.4500.4504,000
Mar 3, 20250.4500.4500.4500.4500.450-
Feb 28, 20250.4500.4500.4500.4500.450-
Feb 27, 20250.4500.4500.4500.4500.450-
Feb 26, 20250.4500.4500.4500.4500.450-
Feb 25, 20250.4500.4500.4500.4500.450-
Feb 24, 20250.4500.4500.4500.4500.450-
Feb 21, 20250.4500.4500.4500.4500.450-
Feb 20, 20250.4500.4500.4500.4500.450-
Feb 19, 20250.4500.4500.4500.4500.450-
Feb 18, 20250.4550.4550.4550.4550.455-
Feb 17, 20250.4550.4550.4550.4550.455-
Feb 14, 20250.4350.4600.4350.4600.46016,000
Feb 13, 20250.4050.4050.4000.4000.40024,000
Feb 12, 20250.4650.4650.4650.4650.465-
Feb 11, 20250.4650.4650.4650.4650.465-
Feb 10, 20250.4050.4650.3650.4650.46536,000
Feb 7, 20250.4500.4800.4500.4800.48012,000
Feb 6, 20250.4800.4800.4800.4800.480-
Feb 5, 20250.4800.4800.4800.4800.480-
Feb 4, 20250.4800.4800.4800.4800.480-
Feb 3, 20250.4800.4800.4800.4800.48034,000
Jan 28, 20250.4800.4800.4800.4800.480-
Jan 27, 20250.4800.4800.4800.4800.480-
Jan 24, 20250.4150.4300.4000.4800.48094,000
Jan 23, 20250.4550.4550.4550.4550.455-
Jan 22, 20250.4550.4550.4550.4550.455-
Jan 21, 20250.4600.4600.4600.4600.460-
Jan 20, 20250.4600.4600.4600.4600.460-
Jan 17, 20250.4100.4600.4100.4600.46052,000
Jan 16, 20250.4900.4900.4900.4900.490-
Jan 15, 20250.5100.5100.4900.4900.49050,000
Jan 14, 20250.5100.5100.5100.5100.510-
Jan 13, 20250.4300.5200.4300.5200.52032,000
Jan 10, 20250.5100.5100.5100.5100.510-
Jan 9, 20250.5100.5100.5100.5100.510-
Jan 8, 20250.5100.5100.5100.5100.510-
Jan 7, 20250.5100.5100.5100.5100.510-
Jan 6, 20250.5100.5100.5100.5100.510-
Jan 3, 20250.5100.5100.5100.5100.510-
Jan 2, 20250.5200.5200.5200.5200.520-
Dec 31, 20240.5200.5200.5200.5200.520-
Dec 30, 20240.5200.5200.5200.5200.520-
Dec 27, 20240.5300.5300.5300.5300.530-
Dec 24, 20240.5300.5300.5300.5300.530-
Dec 23, 20240.5300.5300.5300.5300.530-
Dec 20, 20240.5300.5300.5300.5300.530-
Dec 19, 20240.5300.5300.5300.5300.530-
Dec 18, 20240.4750.4750.4750.4750.475-
Dec 17, 20240.4750.4750.4750.4750.475-
Dec 16, 20240.4750.4750.4750.4750.475-
Dec 13, 20240.5600.5600.5600.5600.560-
Dec 12, 20240.4900.5700.4900.5600.56060,000
Dec 11, 20240.4750.4750.4750.4750.475-
Dec 10, 20240.4500.4500.4500.4500.45010,000
Dec 9, 20240.4500.4500.4500.4500.45010,000
Dec 6, 20240.4600.4600.4400.4400.44042,000
Dec 5, 20240.4800.4800.4800.4800.480-
Dec 4, 20240.4800.4800.4800.4800.480-
Dec 3, 20240.4800.4800.4800.4800.480-
Dec 2, 20240.4800.4800.4800.4800.480-
Nov 29, 20240.4800.4800.4800.4800.48028,000
Nov 28, 20240.4800.4800.4800.4800.480-
Nov 27, 20240.4300.4300.4300.4300.430-
Nov 26, 20240.4300.4300.4300.4300.430-
Nov 25, 20240.4300.4300.4300.4300.430-
Nov 22, 20240.4300.4300.4300.4300.430-
Nov 21, 20240.4300.4300.4300.4300.430-
Nov 20, 20240.4300.4300.4300.4300.430-
Nov 19, 20240.4300.4300.4300.4300.430-
Nov 18, 20240.4300.4300.4300.4300.430-
Nov 15, 20240.4300.4300.4300.4300.430-
Nov 14, 20240.4300.4300.4300.4300.430-
Nov 13, 20240.4300.4300.4300.4300.430-
Nov 12, 20240.4300.4300.4300.4300.430-
Nov 11, 20240.4300.4300.4300.4300.430-
Nov 8, 20240.4300.4300.4300.4300.430-
Nov 7, 20240.4300.4300.4300.4300.430-
Nov 6, 20240.4300.4300.4300.4300.430-
Nov 5, 20240.4300.4300.4300.4300.430-
Nov 4, 20240.4300.4300.4300.4300.430-
Nov 1, 20240.4300.4300.4300.4300.430-
Oct 31, 20240.4300.4300.4300.4300.430-
Oct 30, 20240.4300.4300.4300.4300.430-
Oct 29, 20240.4300.4300.4300.4300.430-
Oct 28, 20240.4300.4300.4300.4300.430-
Oct 25, 20240.4300.4300.4300.4300.430-
Oct 24, 20240.4300.4300.4300.4300.430-
Oct 23, 20240.4300.4300.4300.4300.430-
Oct 22, 20240.4300.4300.4300.4300.430-
Oct 21, 20240.4300.4300.4300.4300.430-
Oct 18, 20240.4300.4300.4300.4300.430-
Oct 17, 20240.4300.4300.4300.4300.430-
Oct 16, 20240.4400.4400.4400.4400.440-
Oct 15, 20240.4400.4400.4400.4400.440-
Oct 14, 20240.4400.4400.4400.4400.440-
Oct 10, 20240.4450.4450.4450.4450.445-
Oct 9, 20240.4450.4450.4450.4450.445-
Oct 8, 20240.4500.4500.4500.4500.450-
Oct 7, 20240.4500.4500.4500.4500.450-
Oct 4, 20240.4500.4500.4500.4500.45010,000
Oct 3, 20240.4000.4000.4000.4000.400200,000
Oct 2, 20240.4550.4600.4000.4000.40032,000
Sep 30, 20240.4550.4550.4550.4550.455-
Sep 27, 20240.4550.4550.4550.4550.455-
Sep 26, 20240.4550.4550.4550.4550.455-
Sep 25, 20240.4550.4550.4550.4550.455-
Sep 24, 20240.4000.4000.4000.4600.460100,000
Sep 23, 20240.4000.4000.4000.4000.400-
Sep 20, 20240.4000.4000.4000.4000.400-
Sep 19, 20240.4000.5000.4000.4000.400202,000
Sep 17, 20240.5000.5000.5000.5000.500-
Sep 16, 2024 0.025 Dividend
Sep 16, 20240.5000.5000.5000.5000.5002,000
Sep 13, 20240.4250.5000.4200.5000.475226,000
Sep 12, 20240.5400.5500.5400.5500.5226,000
Sep 11, 20240.5400.5500.5400.5500.5226,000
Sep 10, 20240.4750.4750.4700.4700.44714,000
Sep 9, 20240.6000.6000.6000.6000.570-
Sep 5, 20240.6000.6000.6000.6000.570-
Sep 4, 20240.6000.6000.6000.6000.570-
Sep 3, 20240.6000.6000.6000.6000.570-
Sep 2, 20240.6000.6000.6000.6000.570-
Aug 30, 20240.6000.6000.6000.6000.570-
Aug 29, 20240.6000.6000.6000.6000.570-
Aug 28, 20240.6000.6000.6000.6000.570-
Aug 27, 20240.5800.6000.5800.6000.5708,000
Aug 26, 20240.5800.5800.5800.5800.551-
Aug 23, 20240.5800.5800.5800.5800.551-
Aug 22, 20240.5800.5800.5800.5800.551-
Aug 21, 20240.5800.5800.5800.5800.551-
Aug 20, 20240.5800.5800.5800.5800.551-
Aug 19, 20240.5800.5800.5800.5800.551-
Aug 16, 20240.5800.5800.5800.5800.551-
Aug 15, 20240.5800.5800.5800.5800.551-
Aug 14, 20240.5700.5700.5700.5700.541-
Aug 13, 20240.5600.5600.5600.5600.532-
Aug 12, 20240.5600.5600.5600.5600.532-
Aug 9, 20240.5600.5600.5600.5600.532-
Aug 8, 20240.5600.5600.5600.5600.532-
Aug 7, 20240.5600.5600.5600.5600.532-
Aug 6, 20240.5600.5600.5600.5600.532-
Aug 5, 20240.5600.5600.5600.5600.532-
Aug 2, 20240.5600.5600.5600.5600.532-
Aug 1, 20240.5500.5500.5500.5500.522-
Jul 31, 20240.5500.5500.5500.5500.522-
Jul 30, 20240.5500.5500.5500.5500.522-
Jul 29, 20240.5500.5500.5500.5500.522-
Jul 26, 20240.5500.5500.5500.5500.52250,000
Jul 25, 20240.5300.5400.5400.5400.51314,000
Jul 24, 20240.5300.5300.5300.5300.503-
Jul 23, 20240.5200.5200.5200.5200.494-
Jul 22, 20240.5200.5200.5200.5200.4944,000
Jul 19, 20240.5100.5100.5100.5100.484-
Jul 18, 20240.5000.5000.5000.5000.475-
Jul 17, 20240.5000.5000.5000.5000.475-
Jul 16, 20240.4950.4950.4950.4950.470-
Jul 15, 20240.4900.4900.4900.4900.465-
Jul 12, 20240.4800.4800.4800.4800.456-
Jul 11, 20240.4750.4750.4750.4750.451-
Jul 10, 20240.4700.4700.4700.4700.447-
Jul 9, 20240.4600.4600.4600.4600.4372,000
Jul 8, 20240.4550.4550.4550.4550.432-
Jul 5, 20240.4450.4450.4450.4450.423-
Jul 4, 20240.4450.4450.4450.4450.42350,000
Jul 3, 20240.4250.4350.4250.4350.41312,000
Jul 2, 20240.4250.4250.4250.4250.404-
Jun 28, 20240.4250.4250.4250.4250.404-
Jun 27, 20240.4250.4250.4250.4250.404-
Jun 26, 20240.4250.4250.4250.4250.4044,000
Jun 25, 20240.4050.4050.4050.4050.3858,000
Jun 24, 20240.4000.4000.4000.4000.380-
Jun 21, 20240.3850.3850.3850.3850.366-
Jun 20, 20240.3850.3850.3850.3850.366-
Jun 19, 20240.3850.3850.3850.3850.366-
Jun 18, 20240.3850.3850.3850.3850.366-
Jun 17, 20240.3850.3850.3850.3850.366-
Jun 14, 20240.3850.3850.3850.3850.366-
Jun 13, 20240.3850.3850.3850.3850.366-
Jun 12, 20240.3850.3850.3850.3850.366-
Jun 11, 20240.3850.3850.3850.3850.366-
Jun 7, 20240.3850.3850.3850.3850.366-
Jun 6, 20240.3850.3850.3850.3850.366-
Jun 5, 20240.3850.3850.3850.3850.366-
Jun 4, 20240.3850.3850.3850.3850.366-
Jun 3, 20240.3850.3850.3850.3850.366-
May 31, 20240.3850.3850.3850.3850.366-
May 30, 20240.3850.3850.3850.3850.366-
May 29, 20240.3850.3850.3850.3850.366-
May 28, 20240.3850.3850.3850.3850.366-
May 27, 20240.3850.3850.3850.3850.366-
May 24, 20240.3850.3850.3850.3850.366-
May 23, 20240.3850.3850.3850.3850.366-
May 22, 20240.3750.4050.3650.3850.36626,000
May 21, 20240.4500.4500.4500.4500.427-
May 20, 20240.4500.4500.4500.4500.427-
May 17, 20240.4500.4500.4500.4500.427-
May 16, 20240.4000.4150.4000.4150.39462,000
May 14, 20240.4050.4050.4050.4050.3852,000
May 13, 20240.4050.4050.4050.4050.385-
May 10, 20240.4000.4000.4000.4050.3852,000
May 9, 20240.4700.4700.4700.4700.447-
May 8, 20240.5000.5000.5000.5000.475-
May 7, 20240.5000.5000.5000.5000.475-
May 6, 20240.4500.4500.4500.4500.4272,000
May 3, 20240.5000.5000.5000.5000.475-
May 2, 20240.5000.5000.5000.5000.475-
Apr 30, 20240.4900.4900.4900.4900.465-
Apr 29, 20240.5200.5200.4700.4900.46514,000
Apr 26, 20240.5900.5900.5900.5900.560-
Apr 25, 20240.5900.5900.5900.5900.560-
Apr 24, 20240.4850.5900.4850.5900.56012,000
Apr 23, 20240.6000.6000.6000.6000.570-
Apr 22, 20240.7000.7000.7000.7000.665-
Apr 19, 20240.7000.7000.7000.7000.665-
Apr 18, 20240.7000.7000.7000.7000.665-
Apr 17, 20240.7000.7000.7000.7000.665-