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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.53	0.53	0.53	0.53	0.52	239,500
December 03, 2025	0.52	0.53	0.53	0.53	0.52	399,000
December 02, 2025	0.52	0.53	0.53	0.53	0.52	1.24M
December 01, 2025	0.53	0.53	0.53	0.53	0.52	498,500
November 28, 2025	0.52	0.53	0.53	0.53	0.52	1.11M
November 27, 2025	0.52	0.53	0.53	0.53	0.52	877,000
November 26, 2025	0.53	0.53	0.53	0.53	0.52	333,500
November 25, 2025	0.53	0.53	0.53	0.53	0.52	439,000
November 24, 2025	0.52	0.52	0.52	0.53	0.52	1.83M
November 21, 2025	0.52	0.52	0.52	0.53	0.51	1.4M
November 20, 2025	0.52	0.53	0.53	0.53	0.52	1.2M
November 19, 2025	0.52	0.53	0.53	0.53	0.52	795,500
November 18, 2025	0.52	0.53	0.53	0.53	0.52	655,500
November 17, 2025	0.53	0.53	0.53	0.54	0.52	3.57M
November 14, 2025	0.54	0.54	0.54	0.54	0.53	555,500
November 13, 2025	0.54	0.55	0.55	0.55	0.53	2.83M
November 12, 2025	0.54	0.55	0.55	0.55	0.54	978,000
November 11, 2025	0.54	0.55	0.55	0.55	0.53	403,500
November 10, 2025	0.55	0.55	0.55	0.55	0.53	2.79M
November 07, 2025	0.54	0.55	0.55	0.56	0.54	629,000
November 06, 2025	0.54	0.55	0.55	0.55	0.54	1.1M
November 05, 2025	0.54	0.55	0.55	0.55	0.54	327,500
November 04, 2025	0.57	0.55	0.55	0.57	0.54	1.16M
November 03, 2025	0.55	0.57	0.57	0.57	0.54	3.49M
October 31, 2025	0.56	0.55	0.55	0.56	0.54	868,000
October 30, 2025	0.54	0.55	0.55	0.55	0.53	1.78M
October 28, 2025	0.54	0.54	0.54	0.54	0.53	977,500
October 27, 2025	0.53	0.54	0.54	0.54	0.53	455,500
October 24, 2025	0.54	0.54	0.54	0.54	0.53	598,500
October 23, 2025	0.54	0.54	0.54	0.55	0.53	1.38M
October 22, 2025	0.53	0.54	0.54	0.54	0.53	513,500
October 21, 2025	0.53	0.54	0.54	0.54	0.52	837,000
October 20, 2025	0.53	0.54	0.54	0.54	0.53	679,500
October 17, 2025	0.54	0.53	0.53	0.54	0.52	1.19M
October 16, 2025	0.54	0.54	0.54	0.55	0.53	503,000
October 15, 2025	0.53	0.55	0.55	0.55	0.53	657,000
October 14, 2025	0.53	0.54	0.54	0.54	0.53	585,500
October 13, 2025	0.53	0.54	0.54	0.54	0.53	656,500
October 10, 2025	0.54	0.55	0.55	0.55	0.53	661,500
October 09, 2025	0.54	0.54	0.54	0.55	0.54	1.16M
October 08, 2025	0.54	0.54	0.54	0.55	0.53	342,000
October 03, 2025	0.54	0.55	0.55	0.55	0.53	1.26M
October 02, 2025	0.53	0.54	0.54	0.55	0.53	997,458
September 30, 2025	0.54	0.54	0.54	0.54	0.53	1.13M
September 29, 2025	0.53	0.53	0.53	0.54	0.52	4.06M
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

SOHO China Limited (0410.HK) HKSE