Shaw Brothers Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.350	0.350	0.330	0.345	0.345	8,800,000
2026-01-27	0.315	0.355	0.310	0.355	0.355	20,328,000
2026-01-26	0.305	0.315	0.290	0.315	0.315	13,904,000
2026-01-23	0.325	0.325	0.295	0.305	0.305	11,202,000
2026-01-22	0.390	0.400	0.295	0.320	0.320	45,444,000
2026-01-21	0.385	0.390	0.375	0.380	0.380	6,084,000
2026-01-20	0.375	0.400	0.375	0.375	0.375	11,948,000
2026-01-19	0.350	0.370	0.340	0.370	0.370	9,598,000
2026-01-16	0.320	0.330	0.315	0.330	0.330	5,576,000
2026-01-15	0.305	0.320	0.300	0.315	0.315	2,714,000
2026-01-14	0.295	0.310	0.295	0.300	0.300	2,136,000
2026-01-13	0.290	0.295	0.285	0.295	0.295	420,000
2026-01-12	0.285	0.300	0.285	0.285	0.285	1,620,000
2026-01-09	0.280	0.285	0.275	0.285	0.285	462,000
2026-01-08	0.285	0.285	0.280	0.285	0.285	406,000
2026-01-07	0.285	0.295	0.285	0.285	0.285	1,524,000
2026-01-06	0.290	0.300	0.290	0.290	0.290	970,000
2026-01-05	0.295	0.295	0.280	0.290	0.290	2,160,000
2026-01-02	0.300	0.300	0.285	0.300	0.300	2,216,000
2025-12-31	0.300	0.300	0.300	0.300	0.300	30,000
2025-12-30	0.305	0.310	0.290	0.300	0.300	2,322,000
2025-12-29	0.290	0.300	0.275	0.295	0.295	1,596,000
2025-12-24	0.290	0.290	0.290	0.290	0.290	308,000
2025-12-23	0.300	0.300	0.290	0.290	0.290	12,000
2025-12-22	0.285	0.295	0.285	0.290	0.290	778,000
2025-12-19	0.285	0.290	0.280	0.285	0.285	2,058,000
2025-12-18	0.280	0.285	0.275	0.275	0.275	1,126,000
2025-12-17	0.280	0.285	0.275	0.275	0.275	208,000
2025-12-16	0.275	0.275	0.265	0.275	0.275	1,080,000
2025-12-15	0.275	0.275	0.265	0.275	0.275	1,618,000
2025-12-12	0.270	0.285	0.265	0.275	0.275	2,674,000
2025-12-11	0.270	0.270	0.265	0.270	0.270	104,000
2025-12-10	0.275	0.285	0.260	0.270	0.270	1,706,000
2025-12-09	0.285	0.285	0.265	0.275	0.275	3,066,000
2025-12-08	0.300	0.310	0.270	0.280	0.280	3,062,000
2025-12-05	0.285	0.285	0.280	0.285	0.285	714,000
2025-12-04	0.290	0.295	0.280	0.285	0.285	926,000
2025-12-03	0.305	0.310	0.270	0.285	0.285	1,368,000
2025-12-02	0.305	0.315	0.295	0.305	0.305	440,000
2025-12-01	0.295	0.305	0.290	0.295	0.295	320,000
2025-11-28	0.300	0.305	0.295	0.295	0.295	156,000
2025-11-27	0.300	0.300	0.290	0.300	0.300	158,000
2025-11-26	0.310	0.310	0.290	0.300	0.300	102,000
2025-11-25	0.310	0.310	0.290	0.295	0.295	2,280,000
2025-11-24	0.295	0.305	0.290	0.290	0.290	534,000
2025-11-21	0.295	0.295	0.280	0.290	0.290	692,000
2025-11-20	0.295	0.300	0.280	0.295	0.295	506,000
2025-11-19	0.295	0.295	0.290	0.290	0.290	44,000
2025-11-18	0.300	0.300	0.290	0.290	0.290	496,000
2025-11-17	0.300	0.310	0.300	0.305	0.305	360,000
2025-11-14	0.300	0.300	0.295	0.300	0.300	254,000
2025-11-13	0.300	0.305	0.295	0.300	0.300	228,000
2025-11-12	0.290	0.315	0.290	0.305	0.305	1,438,000
2025-11-11	0.315	0.315	0.290	0.290	0.290	5,806,000
2025-11-10	0.315	0.320	0.310	0.315	0.315	2,254,000
2025-11-07	0.325	0.330	0.315	0.320	0.320	1,588,000
2025-11-06	0.320	0.340	0.320	0.325	0.325	1,724,000
2025-11-05	0.325	0.325	0.315	0.320	0.320	946,000
2025-11-04	0.350	0.350	0.325	0.330	0.330	706,000
2025-11-03	0.365	0.365	0.305	0.350	0.350	2,084,000

← NewerPage 4 of 21 · 1,229 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.