Sheng Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.300	0.300	0.285	0.300	0.300	60,000
2023-05-22	0.300	0.300	0.300	0.300	0.300	50,000
2023-05-19	0.320	0.350	0.320	0.350	0.350	10,000
2023-05-18	0.300	0.300	0.300	0.300	0.300	0
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.300	0.300	0.300	0.300	0.300	0
2023-05-15	0.300	0.300	0.300	0.300	0.300	0
2023-05-12	0.300	0.300	0.300	0.300	0.300	500
2023-05-11	0.300	0.300	0.300	0.300	0.300	0
2023-05-10	0.300	0.300	0.300	0.300	0.300	0
2023-05-09	0.300	0.300	0.300	0.300	0.300	0
2023-05-08	0.260	0.300	0.250	0.300	0.300	90,000
2023-05-05	0.300	0.300	0.300	0.300	0.300	0
2023-05-04	0.350	0.350	0.350	0.350	0.350	0
2023-05-03	0.400	0.400	0.400	0.400	0.400	0
2023-05-02	0.400	0.400	0.400	0.400	0.400	0
2023-04-28	0.400	0.400	0.400	0.400	0.400	100
2023-04-27	0.400	0.400	0.400	0.400	0.400	0
2023-04-26	0.400	0.400	0.400	0.400	0.400	0
2023-04-25	0.400	0.400	0.400	0.400	0.400	0
2023-04-24	0.400	0.400	0.400	0.400	0.400	2,000
2023-04-21	0.400	0.400	0.400	0.400	0.400	0
2023-04-20	0.400	0.400	0.400	0.400	0.400	0
2023-04-19	0.430	0.430	0.430	0.430	0.430	2,000
2023-04-18	0.435	0.435	0.430	0.430	0.430	300,000
2023-04-17	0.435	0.435	0.435	0.435	0.435	500,000
2023-04-14	0.450	0.450	0.450	0.450	0.450	60
2023-04-13	0.450	0.450	0.450	0.450	0.450	0
2023-04-12	0.450	0.450	0.450	0.450	0.450	10,000
2023-04-11	0.450	0.450	0.450	0.450	0.450	0
2023-04-06	0.450	0.450	0.450	0.450	0.450	0
2023-04-04	0.480	0.480	0.450	0.450	0.450	10,000
2023-04-03	0.415	0.415	0.415	0.415	0.415	0
2023-03-31	0.415	0.415	0.415	0.415	0.415	0
2023-03-30	0.415	0.415	0.415	0.415	0.415	0
2023-03-29	0.415	0.415	0.415	0.415	0.415	0
2023-03-28	0.415	0.415	0.415	0.415	0.415	20,000
2023-03-27	0.350	0.450	0.350	0.415	0.415	202,000
2023-03-24	0.350	0.350	0.350	0.350	0.350	120,000
2023-03-23	0.350	0.350	0.350	0.350	0.350	0
2023-03-22	0.350	0.350	0.350	0.350	0.350	0
2023-03-21	0.350	0.350	0.350	0.350	0.350	0
2023-03-20	0.350	0.350	0.350	0.350	0.350	0
2023-03-17	0.350	0.350	0.350	0.350	0.350	0
2023-03-16	0.350	0.350	0.350	0.350	0.350	0
2023-03-15	0.350	0.350	0.350	0.350	0.350	0
2023-03-14	0.350	0.350	0.350	0.350	0.350	0
2023-03-13	0.350	0.350	0.350	0.350	0.350	0
2023-03-10	0.350	0.350	0.350	0.350	0.350	0
2023-03-09	0.350	0.350	0.350	0.350	0.350	0
2023-03-08	0.350	0.350	0.350	0.350	0.350	0
2023-03-07	0.350	0.350	0.350	0.350	0.350	0
2023-03-06	0.290	0.350	0.290	0.350	0.350	26,000
2023-03-03	0.330	0.330	0.330	0.330	0.330	0
2023-03-02	0.330	0.330	0.330	0.330	0.330	4,000
2023-03-01	0.330	0.330	0.330	0.330	0.330	0
2023-02-28	0.330	0.330	0.330	0.330	0.330	0
2023-02-27	0.330	0.330	0.330	0.330	0.330	0
2023-02-24	0.330	0.330	0.330	0.330	0.330	60
2023-02-23	0.250	0.330	0.250	0.330	0.330	40,200

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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