Shaw Brothers Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.375	0.375	0.350	0.360	0.360	2,742,000
2025-10-30	0.370	0.380	0.370	0.375	0.375	5,934,000
2025-10-28	0.365	0.370	0.355	0.370	0.370	1,694,000
2025-10-27	0.360	0.375	0.360	0.365	0.365	4,544,000
2025-10-24	0.365	0.365	0.350	0.360	0.360	2,998,000
2025-10-23	0.360	0.370	0.355	0.360	0.360	4,402,000
2025-10-22	0.350	0.365	0.340	0.365	0.365	5,912,000
2025-10-21	0.330	0.350	0.325	0.345	0.345	10,388,000
2025-10-20	0.320	0.345	0.315	0.325	0.325	5,658,000
2025-10-17	0.310	0.320	0.310	0.315	0.315	2,136,000
2025-10-16	0.310	0.315	0.305	0.315	0.315	2,370,000
2025-10-15	0.305	0.325	0.305	0.310	0.310	2,352,000
2025-10-14	0.310	0.325	0.300	0.310	0.310	6,282,000
2025-10-13	0.295	0.310	0.280	0.310	0.310	10,224,000
2025-10-10	0.280	0.305	0.270	0.295	0.295	17,188,000
2025-10-09	0.275	0.275	0.260	0.265	0.265	952,000
2025-10-08	0.260	0.275	0.260	0.275	0.275	476,000
2025-10-06	0.290	0.290	0.265	0.270	0.270	7,168,000
2025-10-03	0.305	0.305	0.275	0.290	0.290	266,000
2025-10-02	0.285	0.285	0.270	0.280	0.280	872,000
2025-09-30	0.270	0.285	0.270	0.280	0.280	748,000
2025-09-29	0.275	0.285	0.275	0.280	0.280	2,296,000
2025-09-26	0.285	0.285	0.265	0.275	0.275	976,000
2025-09-25	0.290	0.295	0.270	0.280	0.280	3,424,000
2025-09-24	0.305	0.305	0.285	0.285	0.285	1,350,700
2025-09-23	0.310	0.315	0.295	0.300	0.300	1,128,000
2025-09-22	0.290	0.305	0.290	0.305	0.305	1,574,000
2025-09-19	0.295	0.295	0.285	0.290	0.290	822,000
2025-09-18	0.300	0.305	0.290	0.290	0.290	4,720,000
2025-09-17	0.295	0.300	0.290	0.300	0.300	1,022,000
2025-09-16	0.295	0.300	0.285	0.300	0.300	1,818,000
2025-09-15	0.300	0.305	0.295	0.300	0.300	3,120,000
2025-09-12	0.295	0.310	0.290	0.300	0.300	2,088,000
2025-09-11	0.300	0.305	0.290	0.300	0.300	646,000
2025-09-10	0.310	0.310	0.290	0.300	0.300	2,742,000
2025-09-09	0.295	0.305	0.290	0.305	0.305	2,678,000
2025-09-08	0.300	0.305	0.290	0.300	0.300	3,972,000
2025-09-05	0.305	0.305	0.295	0.300	0.300	1,131,000
2025-09-04	0.310	0.310	0.290	0.300	0.300	3,196,000
2025-09-03	0.320	0.325	0.295	0.310	0.310	3,612,000
2025-09-02	0.325	0.325	0.315	0.320	0.320	4,130,000
2025-09-01	0.340	0.340	0.330	0.330	0.330	3,234,000
2025-08-29	0.330	0.345	0.325	0.340	0.340	3,684,000
2025-08-28	0.340	0.350	0.320	0.350	0.350	7,840,000
2025-08-27	0.335	0.355	0.335	0.350	0.350	3,434,000
2025-08-26	0.340	0.360	0.335	0.345	0.345	8,776,000
2025-08-25	0.320	0.340	0.320	0.335	0.335	4,184,000
2025-08-22	0.360	0.360	0.320	0.320	0.320	13,364,000
2025-08-21	0.340	0.350	0.320	0.340	0.340	13,988,000
2025-08-20	0.300	0.350	0.295	0.340	0.340	20,556,000
2025-08-19	0.300	0.305	0.290	0.295	0.295	4,418,000
2025-08-18	0.295	0.300	0.275	0.300	0.300	6,019,800
2025-08-15	0.290	0.300	0.275	0.295	0.295	3,416,000
2025-08-14	0.285	0.305	0.260	0.290	0.290	10,086,000
2025-08-13	0.300	0.300	0.270	0.280	0.280	15,168,000
2025-08-12	0.325	0.330	0.300	0.300	0.300	13,866,000
2025-08-11	0.265	0.320	0.245	0.315	0.315	30,386,000
2025-08-08	0.220	0.300	0.220	0.265	0.265	66,672,000
2025-08-07	0.196	0.218	0.196	0.218	0.218	20,640,000
2025-08-06	0.190	0.204	0.186	0.196	0.196	10,016,000

← NewerPage 5 of 21 · 1,234 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.