Shenguan Holdings Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.420	0.435	0.420	0.420	0.335	672,000
2021-11-30	0.425	0.435	0.410	0.420	0.335	1,420,000
2021-11-29	0.435	0.435	0.410	0.425	0.339	3,222,000
2021-11-26	0.445	0.455	0.430	0.445	0.355	1,730,000
2021-11-25	0.455	0.455	0.435	0.445	0.355	1,050,000
2021-11-24	0.440	0.455	0.440	0.450	0.359	716,000
2021-11-23	0.455	0.455	0.435	0.440	0.351	894,000
2021-11-22	0.450	0.455	0.445	0.450	0.359	372,000
2021-11-19	0.450	0.460	0.445	0.445	0.355	840,000
2021-11-18	0.480	0.480	0.450	0.455	0.363	1,890,000
2021-11-17	0.480	0.480	0.450	0.475	0.379	12,196,000
2021-11-16	0.390	0.455	0.390	0.450	0.359	14,580,000
2021-11-15	0.390	0.395	0.385	0.390	0.311	722,000
2021-11-12	0.400	0.400	0.390	0.390	0.311	1,082,000
2021-11-11	0.395	0.400	0.395	0.400	0.319	90,000
2021-11-10	0.400	0.400	0.395	0.400	0.319	478,000
2021-11-09	0.400	0.400	0.400	0.400	0.319	370,000
2021-11-08	0.400	0.400	0.400	0.400	0.319	482,000
2021-11-05	0.405	0.405	0.395	0.400	0.319	788,000
2021-11-04	0.405	0.410	0.400	0.405	0.323	320,000
2021-11-03	0.405	0.405	0.400	0.405	0.323	802,000
2021-11-02	0.405	0.410	0.405	0.410	0.327	298,000
2021-11-01	0.400	0.405	0.400	0.405	0.323	170,000
2021-10-29	0.405	0.405	0.405	0.405	0.323	216,000
2021-10-28	0.410	0.415	0.400	0.405	0.323	362,000
2021-10-27	0.410	0.410	0.405	0.405	0.323	1,098,000
2021-10-26	0.415	0.415	0.410	0.415	0.331	656,000
2021-10-25	0.410	0.415	0.410	0.410	0.327	310,000
2021-10-22	0.400	0.410	0.400	0.410	0.327	170,000
2021-10-21	0.405	0.410	0.400	0.400	0.319	382,000
2021-10-20	0.410	0.410	0.405	0.405	0.323	538,000
2021-10-19	0.410	0.410	0.405	0.405	0.323	322,000
2021-10-18	0.400	0.410	0.400	0.410	0.327	428,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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