Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.450	0.460	0.450	0.455	0.363	360,000
2022-02-28	0.455	0.460	0.455	0.460	0.367	956,000
2022-02-25	0.460	0.465	0.455	0.460	0.367	394,000
2022-02-24	0.465	0.470	0.450	0.460	0.367	1,266,000
2022-02-23	0.465	0.470	0.460	0.460	0.367	1,090,000
2022-02-22	0.465	0.470	0.460	0.465	0.371	698,000
2022-02-21	0.470	0.470	0.465	0.465	0.371	198,000
2022-02-18	0.465	0.470	0.460	0.470	0.375	510,000
2022-02-17	0.470	0.475	0.460	0.465	0.371	2,164,000
2022-02-16	0.470	0.470	0.460	0.470	0.375	982,000
2022-02-15	0.465	0.480	0.465	0.470	0.375	3,316,000
2022-02-14	0.465	0.465	0.460	0.465	0.371	664,000
2022-02-11	0.470	0.470	0.460	0.470	0.375	1,432,000
2022-02-10	0.485	0.490	0.460	0.470	0.375	3,056,000
2022-02-09	0.470	0.480	0.465	0.475	0.379	5,214,000
2022-02-08	0.460	0.465	0.445	0.460	0.367	3,574,000
2022-02-07	0.440	0.465	0.440	0.460	0.367	2,682,000
2022-02-04	0.445	0.450	0.440	0.440	0.351	1,662,000
2022-01-31	0.425	0.445	0.425	0.445	0.355	2,348,000
2022-01-28	0.415	0.430	0.415	0.420	0.335	1,668,000
2022-01-27	0.415	0.415	0.405	0.410	0.327	748,000
2022-01-26	0.410	0.415	0.410	0.415	0.331	894,000
2022-01-25	0.420	0.420	0.410	0.415	0.331	138,000
2022-01-24	0.410	0.420	0.410	0.420	0.335	646,000
2022-01-21	0.415	0.420	0.415	0.415	0.331	626,000
2022-01-20	0.420	0.420	0.420	0.420	0.335	382,000
2022-01-19	0.415	0.425	0.415	0.425	0.339	696,000
2022-01-18	0.405	0.425	0.405	0.420	0.335	1,174,000
2022-01-17	0.410	0.415	0.410	0.415	0.331	102,000
2022-01-14	0.405	0.415	0.405	0.415	0.331	48,000
2022-01-13	0.410	0.415	0.410	0.415	0.331	170,000
2022-01-12	0.410	0.415	0.410	0.415	0.331	486,000
2022-01-11	0.415	0.420	0.410	0.415	0.331	424,000
2022-01-10	0.410	0.415	0.400	0.415	0.331	236,000
2022-01-07	0.410	0.415	0.410	0.410	0.327	514,000
2022-01-06	0.405	0.415	0.405	0.410	0.327	542,000
2022-01-05	0.410	0.415	0.405	0.410	0.327	564,000
2022-01-04	0.415	0.415	0.380	0.415	0.331	5,794,000
2022-01-03	0.425	0.430	0.420	0.420	0.335	378,000
2021-12-31	0.415	0.425	0.410	0.425	0.339	506,000
2021-12-30	0.410	0.420	0.405	0.415	0.331	598,000
2021-12-29	0.410	0.425	0.410	0.415	0.331	740,000
2021-12-28	0.405	0.460	0.405	0.415	0.331	3,614,500
2021-12-24	0.405	0.405	0.405	0.405	0.323	0
2021-12-23	0.410	0.410	0.405	0.405	0.323	210,000
2021-12-22	0.405	0.410	0.405	0.410	0.327	66,000
2021-12-21	0.410	0.410	0.405	0.405	0.323	116,000
2021-12-20	0.405	0.415	0.405	0.405	0.323	372,000
2021-12-17	0.405	0.410	0.405	0.405	0.323	262,000
2021-12-16	0.405	0.410	0.405	0.405	0.323	108,000
2021-12-15	0.410	0.410	0.405	0.405	0.323	258,000
2021-12-14	0.405	0.410	0.405	0.405	0.323	260,000
2021-12-13	0.415	0.415	0.410	0.410	0.327	118,000
2021-12-10	0.415	0.415	0.410	0.415	0.331	890,000
2021-12-09	0.420	0.425	0.410	0.420	0.335	18,000
2021-12-08	0.410	0.420	0.410	0.420	0.335	188,000
2021-12-07	0.410	0.415	0.400	0.415	0.331	930,000
2021-12-06	0.410	0.415	0.405	0.410	0.327	218,000
2021-12-03	0.415	0.415	0.410	0.415	0.331	606,000
2021-12-02	0.420	0.420	0.410	0.420	0.335	392,000

← NewerPage 20 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.