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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.53	0.54	0.54	0.54	0.52	519,500
July 03, 2025	0.53	0.53	0.53	0.54	0.53	623,000
July 02, 2025	0.52	0.53	0.53	0.54	0.52	1.88M
June 30, 2025	0.52	0.52	0.52	0.53	0.51	3.69M
June 27, 2025	0.53	0.52	0.52	0.53	0.52	1.86M
June 26, 2025	0.53	0.53	0.53	0.53	0.52	369,500
June 25, 2025	0.53	0.53	0.53	0.54	0.52	2.1M
June 24, 2025	0.51	0.53	0.53	0.53	0.51	900,000
June 23, 2025	0.52	0.51	0.51	0.53	0.51	1.48M
June 20, 2025	0.52	0.53	0.53	0.53	0.51	574,500
June 19, 2025	0.52	0.52	0.52	0.53	0.51	1.62M
June 18, 2025	0.53	0.53	0.53	0.53	0.52	2.16M
June 17, 2025	0.54	0.53	0.53	0.55	0.52	4.37M
June 16, 2025	0.53	0.53	0.53	0.55	0.52	2.27M
June 13, 2025	0.55	0.53	0.53	0.55	0.53	1.59M
June 12, 2025	0.54	0.56	0.56	0.56	0.54	1.49M
June 11, 2025	0.54	0.56	0.56	0.56	0.54	895,000
June 10, 2025	0.53	0.54	0.54	0.55	0.53	1.35M
June 09, 2025	0.54	0.54	0.54	0.54	0.52	2.11M
June 06, 2025	0.53	0.54	0.54	0.54	0.53	610,500
June 05, 2025	0.53	0.53	0.53	0.54	0.53	860,500
June 04, 2025	0.52	0.53	0.53	0.53	0.52	917,500
June 03, 2025	0.53	0.53	0.53	0.53	0.52	621,000
June 02, 2025	0.52	0.53	0.53	0.53	0.51	2.08M
May 30, 2025	0.53	0.54	0.54	0.54	0.53	1.23M
May 29, 2025	0.54	0.54	0.54	0.55	0.53	697,500
May 28, 2025	0.53	0.54	0.54	0.54	0.53	370,500
May 27, 2025	0.55	0.54	0.54	0.57	0.53	2.69M
May 26, 2025	0.51	0.55	0.55	0.57	0.51	7.89M

SOHO China Limited (0410.HK) HKSE