Sheng Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.049	0.049	0.048	0.048	0.048	50,000
2022-03-02	0.049	0.049	0.049	0.049	0.049	20,000
2022-03-01	0.041	0.042	0.039	0.042	0.042	2,770,000
2022-02-28	0.043	0.048	0.043	0.048	0.048	40,000
2022-02-25	0.041	0.043	0.039	0.042	0.042	4,010,000
2022-02-24	0.040	0.044	0.040	0.044	0.044	120,000
2022-02-23	0.049	0.049	0.041	0.044	0.044	2,430,000
2022-02-22	0.041	0.042	0.041	0.042	0.042	1,010,000
2022-02-21	0.040	0.048	0.040	0.047	0.047	1,120,000
2022-02-18	0.031	0.045	0.031	0.040	0.040	3,420,000
2022-02-17	0.034	0.034	0.034	0.034	0.034	0
2022-02-16	0.035	0.035	0.035	0.035	0.035	0
2022-02-15	0.030	0.035	0.030	0.035	0.035	90,000
2022-02-14	0.035	0.035	0.035	0.035	0.035	0
2022-02-11	0.035	0.035	0.035	0.035	0.035	0
2022-02-10	0.035	0.035	0.035	0.035	0.035	10,000
2022-02-09	0.036	0.036	0.036	0.036	0.036	10,000
2022-02-08	0.033	0.036	0.033	0.033	0.033	630,000
2022-02-07	0.031	0.033	0.031	0.033	0.033	50,000
2022-02-04	0.035	0.036	0.035	0.036	0.036	2,010,000
2022-01-31	0.036	0.036	0.036	0.036	0.036	0
2022-01-28	0.036	0.036	0.036	0.036	0.036	0
2022-01-27	0.036	0.036	0.036	0.036	0.036	0
2022-01-26	0.036	0.036	0.036	0.036	0.036	0
2022-01-25	0.036	0.036	0.036	0.036	0.036	0
2022-01-24	0.036	0.036	0.036	0.036	0.036	0
2022-01-21	0.036	0.036	0.036	0.036	0.036	0
2022-01-20	0.034	0.036	0.033	0.036	0.036	205,000
2022-01-19	0.037	0.037	0.036	0.036	0.036	10,000
2022-01-18	0.036	0.036	0.036	0.036	0.036	0
2022-01-17	0.033	0.037	0.033	0.037	0.037	340,000
2022-01-14	0.037	0.037	0.037	0.037	0.037	0
2022-01-13	0.037	0.037	0.037	0.037	0.037	0
2022-01-12	0.037	0.037	0.037	0.037	0.037	0
2022-01-11	0.036	0.037	0.036	0.037	0.037	6,020,000
2022-01-10	0.036	0.037	0.035	0.037	0.037	12,870,000
2022-01-07	0.037	0.037	0.037	0.037	0.037	0
2022-01-06	0.033	0.037	0.033	0.037	0.037	130,000
2022-01-05	0.037	0.037	0.037	0.037	0.037	0
2022-01-04	0.035	0.037	0.033	0.037	0.037	23,400,000
2022-01-03	0.038	0.039	0.038	0.039	0.039	510,000
2021-12-31	0.037	0.039	0.037	0.039	0.039	230,000
2021-12-30	0.037	0.037	0.037	0.037	0.037	0
2021-12-29	0.037	0.037	0.037	0.037	0.037	0
2021-12-28	0.034	0.037	0.034	0.037	0.037	581,100
2021-12-24	0.037	0.037	0.037	0.037	0.037	0
2021-12-23	0.037	0.037	0.037	0.037	0.037	0
2021-12-22	0.037	0.037	0.037	0.037	0.037	0
2021-12-21	0.035	0.037	0.034	0.037	0.037	1,290,000
2021-12-20	0.039	0.039	0.039	0.039	0.039	0
2021-12-17	0.037	0.039	0.037	0.039	0.039	20,000
2021-12-16	0.035	0.036	0.035	0.036	0.036	440,000
2021-12-15	0.039	0.039	0.039	0.039	0.039	0
2021-12-14	0.039	0.039	0.039	0.039	0.039	40,000
2021-12-13	0.040	0.040	0.040	0.040	0.040	10,000
2021-12-10	0.039	0.040	0.039	0.040	0.040	20,000
2021-12-09	0.041	0.041	0.041	0.041	0.041	0
2021-12-08	0.040	0.042	0.040	0.042	0.042	80,000
2021-12-07	0.040	0.040	0.040	0.040	0.040	1,822
2021-12-06	0.038	0.040	0.035	0.040	0.040	310,000

← NewerPage 20 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.