tiprankstipranks
Somerley Capital Holdings Ltd (HK:8439)
:8439
Hong Kong Market
8439
Somerley Capital Holdings Ltd
RESEARCH TOOLSreports

Somerley Capital Holdings Ltd (8439) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.44
0.70
0.40
0.67
0.67
+59.52%
1,808,000
66.22
Apr 09, 2026
0.36
0.45
0.36
0.42
0.42
+27.27%
428,000
19.80
Apr 08, 2026
0.32
0.33
0.32
0.33
0.33
-5.71%
52,000
2.50
Apr 07, 2026
0.35
0.37
0.32
0.35
0.35
0.00%
0
0.00
Apr 06, 2026
0.35
0.37
0.32
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.37
0.32
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.35
0.37
0.32
0.35
0.35
0.00%
0
0.00
Apr 01, 2026
0.33
0.33
0.32
0.35
0.35
0.00%
50,000
2.49
Mar 31, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
30,000
1.53
Mar 30, 2026
0.36
0.37
0.33
0.36
0.36
0.00%
0
0.00
Mar 27, 2026
0.36
0.36
0.32
0.36
0.36
0.00%
0
0.00
Mar 26, 2026
0.36
0.37
0.32
0.36
0.36
0.00%
0
0.00
Mar 25, 2026
0.36
0.36
0.32
0.36
0.36
0.00%
0
0.00
Mar 24, 2026
0.36
0.37
0.33
0.36
0.36
0.00%
0
0.00
Mar 23, 2026
0.36
0.36
0.33
0.36
0.36
0.00%
0
0.00
Mar 20, 2026
0.36
0.36
0.32
0.36
0.36
0.00%
0
0.00
Mar 19, 2026
0.36
0.37
0.32
0.36
0.36
0.00%
0
0.00
Mar 18, 2026
0.36
0.36
0.33
0.36
0.36
0.00%
0
0.00
Mar 17, 2026
0.34
0.34
0.34
0.36
0.36
0.00%
14,000
0.65
Mar 16, 2026
0.34
0.34
0.34
0.36
0.36
0.00%
38,000
1.81
Mar 13, 2026
0.36
0.36
0.36
0.36
0.36
+2.86%
8,000
0.38
Mar 12, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Mar 11, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
22,000
1.07
Mar 10, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
14,000
0.69
Mar 09, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Mar 06, 2026
0.36
0.38
0.35
0.36
0.36
0.00%
0
0.00
Mar 05, 2026
0.36
0.38
0.36
0.36
0.36
0.00%
36,000
1.82
Mar 04, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
2,000
0.10
Mar 03, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Mar 02, 2026
0.36
0.37
0.35
0.36
0.36
0.00%
0
0.00
Feb 27, 2026
0.36
0.37
0.36
0.36
0.36
+1.41%
0
0.00
Feb 26, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Feb 25, 2026
0.35
0.35
0.35
0.36
0.36
+1.43%
106,000
5.82
Feb 24, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 23, 2026
0.33
0.34
0.33
0.35
0.35
+6.06%
50,000
2.87
Feb 20, 2026
0.33
0.33
0.33
0.33
0.33
-1.49%
30,000
1.77
Feb 19, 2026
0.34
0.37
0.33
0.34
0.34
0.00%
0
0.00
Feb 18, 2026
0.34
0.37
0.33
0.34
0.34
0.00%
0
0.00
Feb 17, 2026
0.34
0.37
0.33
0.34
0.34
0.00%
0
0.00
Feb 16, 2026
0.34
0.37
0.33
0.34
0.34
0.00%
0
0.00
Feb 13, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
0
0.00
Feb 12, 2026
0.33
0.34
0.33
0.34
0.34
-2.90%
36,000
2.18
Feb 11, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
0
0.00
Feb 10, 2026
0.35
0.35
0.35
0.35
0.35
+2.99%
20,000
1.23
Feb 09, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Feb 06, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Feb 05, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
258,000
21.27
Feb 04, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Feb 03, 2026
0.34
0.34
0.34
0.34
0.34
-4.29%
52,000
4.60
Feb 02, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Rows:
50