Shirble Department Store Holdings China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.033	0.033	0.033	0.033	0.033	54,000
2025-02-07	0.033	0.033	0.033	0.033	0.033	50,000
2025-02-06	0.034	0.034	0.033	0.033	0.033	1,262,000
2025-02-05	0.039	0.039	0.031	0.035	0.035	1,336,000
2025-02-04	0.029	0.037	0.028	0.037	0.037	2,594,000
2025-02-03	0.032	0.032	0.032	0.032	0.032	4,000
2025-01-28	0.033	0.033	0.033	0.033	0.033	2,000
2025-01-27	0.033	0.033	0.033	0.033	0.033	220,000
2025-01-24	0.032	0.032	0.032	0.032	0.032	0
2025-01-23	0.031	0.032	0.031	0.032	0.032	192,000
2025-01-22	0.030	0.030	0.030	0.030	0.030	20,000
2025-01-21	0.031	0.031	0.028	0.030	0.030	484,000
2025-01-20	0.032	0.032	0.032	0.032	0.032	0
2025-01-17	0.033	0.033	0.030	0.032	0.032	1,548,000
2025-01-16	0.033	0.033	0.033	0.033	0.033	76,000
2025-01-15	0.033	0.034	0.033	0.034	0.034	2,000
2025-01-14	0.034	0.034	0.034	0.034	0.034	198,000
2025-01-13	0.045	0.045	0.035	0.035	0.035	1,680,000
2025-01-10	0.034	0.041	0.032	0.041	0.041	1,624,000
2025-01-09	0.037	0.037	0.034	0.034	0.034	254,000
2025-01-08	0.035	0.035	0.035	0.035	0.035	442,000
2025-01-07	0.036	0.037	0.036	0.037	0.037	450,000
2025-01-06	0.039	0.039	0.035	0.035	0.035	514,000
2025-01-03	0.037	0.038	0.037	0.038	0.038	42,000
2025-01-02	0.037	0.037	0.037	0.037	0.037	0
2024-12-31	0.037	0.037	0.037	0.037	0.037	30,000
2024-12-30	0.037	0.037	0.037	0.037	0.037	0
2024-12-27	0.038	0.040	0.037	0.037	0.037	504,000
2024-12-24	0.040	0.040	0.037	0.037	0.037	382,000
2024-12-23	0.039	0.043	0.036	0.038	0.038	330,000
2024-12-20	0.039	0.039	0.039	0.039	0.039	44,000
2024-12-19	0.039	0.040	0.038	0.040	0.040	282,000
2024-12-18	0.046	0.046	0.037	0.044	0.044	4,552,000
2024-12-17	0.046	0.049	0.040	0.043	0.043	632,000
2024-12-16	0.050	0.053	0.041	0.046	0.046	3,110,000
2024-12-13	0.033	0.074	0.033	0.049	0.049	12,946,000
2024-12-12	0.033	0.033	0.033	0.033	0.033	394,000
2024-12-11	0.033	0.034	0.033	0.034	0.034	2,000
2024-12-10	0.035	0.035	0.033	0.035	0.035	14,000
2024-12-09	0.032	0.038	0.032	0.035	0.035	1,344,000
2024-12-06	0.039	0.041	0.037	0.041	0.041	288,000
2024-12-05	0.038	0.038	0.038	0.038	0.038	0
2024-12-04	0.038	0.038	0.038	0.038	0.038	0
2024-12-03	0.032	0.038	0.032	0.038	0.038	12,000
2024-12-02	0.037	0.037	0.032	0.037	0.037	6,000
2024-11-29	0.037	0.037	0.037	0.037	0.037	0
2024-11-28	0.038	0.038	0.038	0.038	0.038	0
2024-11-27	0.038	0.038	0.038	0.038	0.038	552,000
2024-11-26	0.038	0.039	0.038	0.039	0.039	552,000
2024-11-25	0.033	0.033	0.033	0.033	0.033	992,000
2024-11-22	0.039	0.039	0.032	0.032	0.032	992,000
2024-11-21	0.038	0.039	0.038	0.038	0.038	100,000
2024-11-20	0.021	0.043	0.021	0.036	0.036	28,000
2024-11-19	0.043	0.043	0.043	0.043	0.043	84,000
2024-11-18	0.038	0.039	0.038	0.039	0.039	84,000
2024-11-15	0.035	0.038	0.031	0.038	0.038	54,000
2024-11-14	0.035	0.035	0.035	0.035	0.035	12,000
2024-11-13	0.035	0.035	0.035	0.035	0.035	0
2024-11-12	0.035	0.035	0.035	0.035	0.035	26,000
2024-11-11	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 8 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-16	0.0029 HKD
2020-07-13	0.0157 HKD
2019-09-12	0.0024 HKD
2019-06-19	0.0109 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.