Somerley Capital Holdings Ltd 8439
HKEX · Hong Kong SAR China · Finance
HKD 1.32+0.24 (+22.90%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.32 | +22.90% | HKD 1.35 | HKD 1.58 | HKD 1.30 | 1.10M |
| 2026-09-30 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-09-29 | HKD 1.07 | -4.04% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-09-28 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 10.00K |
| 2026-09-25 | HKD 1.12 | -0.45% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 10.00K |
| 2026-09-24 | HKD 1.12 | +0.45% | HKD 1.10 | HKD 1.12 | HKD 1.12 | 58.00K |
| 2026-09-23 | HKD 1.12 | -0.45% | HKD 1.10 | HKD 1.12 | HKD 1.10 | 36.00K |
| 2026-09-22 | HKD 1.12 | +1.36% | HKD 1.11 | HKD 1.12 | HKD 1.10 | 58.00K |
| 2026-09-21 | HKD 1.11 | +0.45% | HKD 1.11 | HKD 1.11 | HKD 1.10 | 14.00K |
| 2026-09-18 | HKD 1.10 | -3.08% | HKD 1.11 | HKD 1.17 | HKD 1.10 | 84.00K |
| 2026-09-17 | HKD 1.13 | -1.30% | HKD 1.18 | HKD 1.15 | HKD 1.13 | 70.00K |
| 2026-09-16 | HKD 1.15 | +0.88% | HKD 1.14 | HKD 1.15 | HKD 1.15 | 38.00K |
| 2026-09-15 | HKD 1.14 | -2.15% | HKD 1.18 | HKD 1.16 | HKD 1.14 | 38.00K |
| 2026-09-14 | HKD 1.16 | +2.19% | HKD 1.13 | HKD 1.16 | HKD 1.13 | 22.00K |
| 2026-09-11 | HKD 1.14 | +5.56% | HKD 1.16 | HKD 1.16 | HKD 1.10 | 186.00K |
| 2026-09-10 | HKD 1.08 | +2.86% | HKD 1.04 | HKD 1.11 | HKD 1.03 | 86.00K |
| 2026-09-09 | HKD 1.05 | -2.33% | HKD 1.08 | HKD 1.07 | HKD 1.05 | 30.00K |
| 2026-09-08 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 70.00K |
| 2026-09-07 | HKD 1.08 | -4.02% | HKD 1.08 | HKD 1.11 | HKD 1.04 | 52.00K |
| 2026-09-04 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-09-03 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-09-02 | HKD 1.12 | +7.69% | HKD 1.07 | HKD 1.12 | HKD 1.07 | 34.00K |
| 2026-09-01 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.03 | 34.00K |
| 2026-08-31 | HKD 1.04 | -9.57% | HKD 1.08 | HKD 1.06 | HKD 1.02 | 144.00K |
| 2026-08-28 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-27 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-26 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-25 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-24 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-21 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 28.00K |
| 2026-08-20 | HKD 1.15 | +6.48% | HKD 1.03 | HKD 1.17 | HKD 1.00 | 106.00K |
| 2026-08-19 | HKD 1.08 | -6.90% | HKD 1.16 | HKD 1.11 | HKD 1.08 | 130.00K |
| 2026-08-18 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-17 | HKD 1.16 | +2.65% | HKD 1.13 | HKD 1.16 | HKD 1.07 | 20.00K |
| 2026-08-14 | HKD 1.13 | -0.88% | HKD 1.14 | HKD 1.14 | HKD 1.13 | 10.00K |
| 2026-08-13 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-08-12 | HKD 1.14 | -1.72% | HKD 1.15 | HKD 1.15 | HKD 1.14 | 26.00K |
| 2026-08-11 | HKD 1.16 | +2.65% | HKD 1.19 | HKD 1.20 | HKD 1.15 | 28.00K |
| 2026-08-10 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 8.00K |
| 2026-08-07 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-08-06 | HKD 1.13 | +9.18% | HKD 1.15 | HKD 1.17 | HKD 1.13 | 8.00K |
| 2026-08-05 | HKD 1.03 | -10.00% | HKD 1.15 | HKD 1.15 | HKD 1.00 | 144.00K |
| 2026-08-04 | HKD 1.15 | -4.17% | HKD 1.20 | HKD 1.20 | HKD 1.13 | 68.00K |
| 2026-08-03 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 10.00K |
| 2026-07-31 | HKD 1.20 | -7.69% | HKD 1.23 | HKD 1.28 | HKD 1.18 | 230.00K |
| 2026-07-30 | HKD 1.30 | +0.78% | HKD 1.26 | HKD 1.33 | HKD 1.30 | 36.00K |
| 2026-07-29 | HKD 1.29 | +1.57% | HKD 1.33 | HKD 1.33 | HKD 1.27 | 68.00K |
| 2026-07-28 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-07-27 | HKD 1.27 | +0.79% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 16.00K |
| 2026-07-24 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.21 | 4.00K |
| 2026-07-23 | HKD 1.26 | -0.79% | HKD 1.25 | HKD 1.26 | HKD 1.21 | 138.00K |
| 2026-07-22 | HKD 1.27 | -1.55% | HKD 1.23 | HKD 1.27 | HKD 1.21 | 22.00K |
| 2026-07-21 | HKD 1.29 | +4.88% | HKD 1.21 | HKD 1.32 | HKD 1.20 | 54.00K |
| 2026-07-20 | HKD 1.23 | -8.89% | HKD 1.34 | HKD 1.32 | HKD 1.23 | 150.00K |
| 2026-07-17 | HKD 1.35 | -6.90% | HKD 1.38 | HKD 1.38 | HKD 1.35 | 238.00K |
| 2026-07-16 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.39 | 106.00K |
| 2026-07-15 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-07-14 | HKD 1.45 | -4.61% | HKD 1.51 | HKD 1.51 | HKD 1.45 | 254.00K |
| 2026-07-13 | HKD 1.52 | +5.56% | HKD 1.48 | HKD 1.68 | HKD 1.48 | 572.00K |
| 2026-07-10 | HKD 1.44 | +5.88% | HKD 1.44 | HKD 1.44 | HKD 1.44 | 0 |
| 2026-07-09 | HKD 1.36 | -8.72% | HKD 1.46 | HKD 1.46 | HKD 1.34 | 118.00K |
| 2026-07-08 | HKD 1.49 | +7.19% | HKD 1.44 | HKD 1.55 | HKD 1.44 | 342.00K |
| 2026-07-07 | HKD 1.39 | -0.71% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 12.00K |
| 2026-07-06 | HKD 1.40 | +6.06% | HKD 1.32 | HKD 1.42 | HKD 1.31 | 182.00K |
| 2026-07-03 | HKD 1.32 | -3.65% | HKD 1.37 | HKD 1.33 | HKD 1.31 | 286.00K |
| 2026-07-02 | HKD 1.37 | +7.03% | HKD 1.28 | HKD 1.38 | HKD 1.28 | 170.00K |
| 2026-06-30 | HKD 1.28 | +3.23% | HKD 1.25 | HKD 1.30 | HKD 1.24 | 182.00K |
| 2026-06-29 | HKD 1.24 | +3.33% | HKD 1.22 | HKD 1.24 | HKD 1.20 | 154.00K |
| 2026-06-26 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.19 | 102.00K |
| 2026-06-25 | HKD 1.20 | -1.64% | HKD 1.18 | HKD 1.21 | HKD 1.18 | 94.00K |
| 2026-06-24 | HKD 1.22 | +6.09% | HKD 1.15 | HKD 1.22 | HKD 1.14 | 220.00K |
| 2026-06-23 | HKD 1.15 | -7.26% | HKD 1.27 | HKD 1.24 | HKD 1.15 | 150.00K |
| 2026-06-22 | HKD 1.24 | +11.71% | HKD 1.19 | HKD 1.29 | HKD 1.19 | 174.00K |
| 2026-06-18 | HKD 1.11 | -14.62% | HKD 1.23 | HKD 1.23 | HKD 1.11 | 172.00K |
| 2026-06-17 | HKD 1.30 | +8.33% | HKD 1.18 | HKD 1.30 | HKD 1.20 | 336.00K |
| 2026-06-16 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.30 | HKD 1.20 | 406.00K |
| 2026-06-15 | HKD 1.20 | -5.51% | HKD 1.26 | HKD 1.31 | HKD 1.11 | 384.00K |
| 2026-06-12 | HKD 1.27 | -7.97% | HKD 1.38 | HKD 1.38 | HKD 1.27 | 194.00K |
| 2026-06-11 | HKD 1.38 | +1.47% | HKD 1.24 | HKD 1.53 | HKD 1.24 | 370.00K |
| 2026-06-10 | HKD 1.36 | -5.56% | HKD 1.43 | HKD 1.43 | HKD 1.26 | 438.00K |
| 2026-06-09 | HKD 1.44 | -5.26% | HKD 1.52 | HKD 1.52 | HKD 1.44 | 142.00K |
| 2026-06-08 | HKD 1.52 | -8.43% | HKD 1.66 | HKD 1.62 | HKD 1.52 | 458.00K |
| 2026-06-05 | HKD 1.66 | +10.67% | HKD 1.60 | HKD 1.70 | HKD 1.60 | 192.00K |
| 2026-06-04 | HKD 1.50 | -3.23% | HKD 1.55 | HKD 1.58 | HKD 1.50 | 220.00K |
| 2026-06-03 | HKD 1.55 | -3.73% | HKD 1.53 | HKD 1.62 | HKD 1.50 | 310.00K |
| 2026-06-02 | HKD 1.61 | +4.55% | HKD 1.54 | HKD 1.65 | HKD 1.42 | 420.00K |
| 2026-06-01 | HKD 1.54 | -6.10% | HKD 1.65 | HKD 1.68 | HKD 1.54 | 1.42M |
| 2026-05-29 | HKD 1.64 | -8.89% | HKD 1.80 | HKD 1.80 | HKD 1.44 | 902.00K |
| 2026-05-28 | HKD 1.80 | -5.76% | HKD 1.94 | HKD 1.94 | HKD 1.80 | 212.00K |
| 2026-05-27 | HKD 1.91 | -2.05% | HKD 1.95 | HKD 1.93 | HKD 1.91 | 128.00K |