SOHO China Limited - 0410.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.54	0.54	0.54	0.55	0.53	4.21M
September 25, 2025	0.55	0.55	0.55	0.55	0.54	526,000
September 24, 2025	0.54	0.55	0.55	0.56	0.54	2.4M
September 23, 2025	0.55	0.56	0.56	0.56	0.54	2.51M
September 22, 2025	0.56	0.56	0.56	0.56	0.55	3.7M
September 19, 2025	0.56	0.56	0.56	0.58	0.55	7.47M
September 18, 2025	0.57	0.56	0.56	0.58	0.56	569,500
September 17, 2025	0.58	0.57	0.57	0.58	0.56	3.43M
September 16, 2025	0.57	0.58	0.58	0.58	0.57	1.01M
September 15, 2025	0.58	0.58	0.58	0.59	0.57	7.75M
September 12, 2025	0.59	0.6	0.6	0.6	0.57	11.33M
September 11, 2025	0.59	0.6	0.6	0.6	0.59	1.1M
September 10, 2025	0.58	0.6	0.6	0.6	0.58	3.15M
September 09, 2025	0.57	0.59	0.59	0.59	0.57	5.94M
September 08, 2025	0.58	0.58	0.58	0.59	0.57	4.37M
September 05, 2025	0.58	0.59	0.59	0.59	0.58	3.04M
September 04, 2025	0.59	0.59	0.59	0.6	0.58	970,000
September 03, 2025	0.59	0.59	0.59	0.59	0.58	221,000
September 02, 2025	0.59	0.6	0.6	0.6	0.58	2.07M
September 01, 2025	0.59	0.58	0.58	0.6	0.58	3.11M
August 29, 2025	0.6	0.6	0.6	0.6	0.58	1.64M
August 28, 2025	0.58	0.61	0.61	0.61	0.58	4.68M
August 27, 2025	0.61	0.59	0.59	0.61	0.58	2.12M
August 26, 2025	0.6	0.61	0.61	0.61	0.59	1.15M
August 25, 2025	0.58	0.6	0.6	0.61	0.57	7.95M
August 22, 2025	0.58	0.58	0.58	0.59	0.57	2.04M
August 21, 2025	0.57	0.59	0.59	0.6	0.57	2.23M
August 20, 2025	0.58	0.58	0.58	0.59	0.57	1.86M
August 19, 2025	0.58	0.59	0.59	0.59	0.57	889,500
August 18, 2025	0.57	0.59	0.59	0.59	0.57	2.34M
August 15, 2025	0.58	0.59	0.59	0.59	0.58	1.04M
August 14, 2025	0.58	0.6	0.6	0.6	0.58	1.99M
August 13, 2025	0.59	0.58	0.58	0.59	0.58	1.83M
August 12, 2025	0.58	0.59	0.59	0.59	0.57	652,000
August 11, 2025	0.57	0.58	0.58	0.58	0.56	1.41M
August 08, 2025	0.57	0.57	0.57	0.58	0.56	997,500
August 07, 2025	0.57	0.57	0.57	0.58	0.56	1.2M
August 06, 2025	0.56	0.56	0.56	0.58	0.56	1.3M
August 05, 2025	0.56	0.57	0.57	0.57	0.55	1.38M
August 04, 2025	0.57	0.56	0.56	0.57	0.55	6.18M
August 01, 2025	0.58	0.58	0.58	0.58	0.57	2.43M
July 31, 2025	0.58	0.58	0.58	0.58	0.57	1.34M
July 30, 2025	0.58	0.59	0.59	0.59	0.57	2.35M
July 29, 2025	0.58	0.58	0.58	0.59	0.57	1.29M
July 28, 2025	0.58	0.58	0.58	0.59	0.58	772,500
July 25, 2025	0.59	0.58	0.58	0.59	0.58	1.52M
July 24, 2025	0.57	0.59	0.59	0.6	0.57	3.92M
July 23, 2025	0.57	0.57	0.57	0.58	0.56	2.84M
July 22, 2025	0.56	0.57	0.57	0.57	0.55	2.02M
July 21, 2025	0.57	0.57	0.57	0.57	0.55	2.28M
July 18, 2025	0.57	0.57	0.57	0.57	0.56	1.77M
July 17, 2025	0.56	0.57	0.57	0.57	0.56	194,000
July 16, 2025	0.57	0.56	0.56	0.57	0.56	806,500
July 15, 2025	0.57	0.58	0.58	0.59	0.55	3.98M
July 14, 2025	0.58	0.57	0.57	0.58	0.56	1.6M
July 11, 2025	0.59	0.58	0.58	0.59	0.56	2.17M
July 10, 2025	0.55	0.59	0.59	0.6	0.54	7.36M
July 09, 2025	0.53	0.55	0.55	0.55	0.53	1.91M
July 08, 2025	0.54	0.53	0.53	0.54	0.53	517,500
July 07, 2025	0.53	0.54	0.54	0.54	0.52	639,000

SOHO China Limited (0410.HK) HKSE