Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.490	0.500	0.480	0.485	0.387	4,098,000
2022-05-30	0.490	0.520	0.480	0.490	0.391	7,504,000
2022-05-27	0.480	0.495	0.480	0.490	0.391	2,854,000
2022-05-26	0.480	0.485	0.475	0.475	0.379	518,000
2022-05-25	0.475	0.485	0.475	0.480	0.383	416,000
2022-05-24	0.480	0.485	0.475	0.480	0.383	648,000
2022-05-23	0.475	0.485	0.475	0.480	0.383	102,000
2022-05-20	0.475	0.485	0.475	0.485	0.387	466,000
2022-05-19	0.480	0.480	0.470	0.475	0.379	326,000
2022-05-18	0.485	0.485	0.480	0.480	0.383	434,000
2022-05-17	0.475	0.490	0.475	0.485	0.387	1,812,000
2022-05-16	0.475	0.485	0.475	0.480	0.383	124,000
2022-05-13	0.480	0.480	0.470	0.470	0.375	224,000
2022-05-12	0.470	0.475	0.470	0.475	0.379	250,000
2022-05-11	0.475	0.480	0.470	0.475	0.379	1,016,000
2022-05-10	0.480	0.480	0.470	0.470	0.375	1,226,000
2022-05-06	0.480	0.485	0.475	0.480	0.383	1,036,000
2022-05-05	0.485	0.490	0.485	0.490	0.391	536,000
2022-05-04	0.490	0.490	0.485	0.485	0.387	482,000
2022-05-03	0.485	0.490	0.485	0.490	0.391	590,000
2022-04-29	0.480	0.485	0.480	0.485	0.387	574,000
2022-04-28	0.480	0.485	0.480	0.480	0.383	416,000
2022-04-27	0.475	0.485	0.475	0.475	0.379	260,000
2022-04-26	0.490	0.495	0.475	0.475	0.379	1,046,000
2022-04-25	0.480	0.490	0.470	0.485	0.387	1,052,000
2022-04-22	0.480	0.495	0.470	0.490	0.391	2,394,000
2022-04-21	0.500	0.500	0.480	0.485	0.387	2,098,000
2022-04-20	0.510	0.520	0.495	0.500	0.399	3,332,000
2022-04-19	0.490	0.510	0.490	0.510	0.407	3,232,000
2022-04-14	0.485	0.495	0.485	0.495	0.395	686,000
2022-04-13	0.480	0.490	0.480	0.485	0.387	522,000
2022-04-12	0.490	0.490	0.480	0.490	0.391	984,000
2022-04-11	0.495	0.500	0.480	0.490	0.391	2,734,000
2022-04-08	0.470	0.490	0.470	0.490	0.391	6,336,000
2022-04-07	0.470	0.475	0.465	0.470	0.375	1,058,000
2022-04-06	0.470	0.475	0.470	0.475	0.379	934,000
2022-04-04	0.475	0.475	0.470	0.470	0.375	1,334,000
2022-04-01	0.470	0.475	0.465	0.470	0.375	956,000
2022-03-31	0.465	0.470	0.460	0.470	0.375	1,508,000
2022-03-30	0.480	0.480	0.465	0.465	0.371	3,404,000
2022-03-29	0.470	0.475	0.465	0.470	0.375	500,000
2022-03-28	0.460	0.470	0.460	0.465	0.371	1,410,000
2022-03-25	0.450	0.460	0.450	0.455	0.363	256,000
2022-03-24	0.455	0.455	0.445	0.455	0.363	2,124,000
2022-03-23	0.450	0.465	0.450	0.455	0.363	406,000
2022-03-22	0.460	0.460	0.445	0.455	0.363	654,000
2022-03-21	0.455	0.470	0.455	0.460	0.367	1,092,000
2022-03-18	0.425	0.460	0.425	0.455	0.363	1,002,000
2022-03-17	0.420	0.435	0.420	0.430	0.343	1,276,000
2022-03-16	0.420	0.430	0.415	0.420	0.335	1,478,000
2022-03-15	0.425	0.430	0.410	0.415	0.331	2,550,000
2022-03-14	0.430	0.435	0.425	0.425	0.339	1,116,000
2022-03-11	0.430	0.440	0.430	0.435	0.347	522,000
2022-03-10	0.425	0.440	0.420	0.435	0.347	460,000
2022-03-09	0.430	0.430	0.410	0.420	0.335	986,000
2022-03-08	0.425	0.430	0.425	0.430	0.343	884,000
2022-03-07	0.435	0.440	0.425	0.430	0.343	1,378,000
2022-03-04	0.450	0.455	0.435	0.445	0.355	1,084,000
2022-03-03	0.450	0.455	0.450	0.455	0.363	718,000
2022-03-02	0.455	0.455	0.450	0.450	0.359	466,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.0200 HKD
2024-06-05	0.0200 HKD
2023-06-02	0.0400 HKD
2022-06-02	0.0400 HKD
2021-06-01	0.0400 HKD
2020-06-02	0.0400 HKD
2019-05-24	0.0360 HKD

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