Shengli Oil & Gas Pipe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.023	0.023	0.023	0.023	0.023	0
2024-08-09	0.022	0.024	0.022	0.023	0.023	117,000
2024-08-08	0.024	0.025	0.022	0.023	0.023	69,000
2024-08-07	0.022	0.024	0.022	0.023	0.023	567,000
2024-08-06	0.027	0.027	0.021	0.024	0.024	8,478,000
2024-08-05	0.028	0.028	0.028	0.028	0.028	0
2024-08-02	0.026	0.028	0.026	0.028	0.028	31,500
2024-08-01	0.027	0.028	0.026	0.028	0.028	409,500
2024-07-31	0.028	0.028	0.028	0.028	0.028	13,500
2024-07-30	0.027	0.029	0.027	0.029	0.029	33,000
2024-07-29	0.028	0.029	0.027	0.028	0.028	93,000
2024-07-26	0.027	0.028	0.027	0.028	0.028	106,500
2024-07-25	0.029	0.029	0.028	0.028	0.028	886,500
2024-07-24	0.029	0.031	0.029	0.031	0.031	178,500
2024-07-23	0.029	0.029	0.029	0.029	0.029	6,000
2024-07-22	0.032	0.032	0.029	0.030	0.030	841,500
2024-07-19	0.033	0.033	0.033	0.033	0.033	0
2024-07-18	0.032	0.033	0.030	0.033	0.033	939,000
2024-07-17	0.033	0.033	0.033	0.033	0.033	0
2024-07-16	0.032	0.032	0.032	0.032	0.032	12,000
2024-07-15	0.032	0.034	0.032	0.034	0.034	37,500
2024-07-12	0.034	0.034	0.032	0.032	0.032	51,000
2024-07-11	0.034	0.034	0.034	0.034	0.034	0
2024-07-10	0.034	0.034	0.034	0.034	0.034	0
2024-07-09	0.035	0.035	0.033	0.034	0.034	712,500
2024-07-08	0.035	0.035	0.035	0.035	0.035	445,500
2024-07-05	0.035	0.035	0.035	0.035	0.035	0
2024-07-04	0.036	0.036	0.035	0.035	0.035	309,000
2024-07-03	0.039	0.039	0.039	0.039	0.039	0
2024-07-02	0.039	0.039	0.039	0.039	0.039	0
2024-06-28	0.039	0.039	0.039	0.039	0.039	0
2024-06-27	0.036	0.039	0.036	0.039	0.039	241,500
2024-06-26	0.037	0.037	0.036	0.036	0.036	180,000
2024-06-25	0.037	0.037	0.037	0.037	0.037	124,500
2024-06-24	0.037	0.037	0.037	0.037	0.037	60,000
2024-06-21	0.037	0.037	0.037	0.037	0.037	0
2024-06-20	0.037	0.037	0.037	0.037	0.037	123,000
2024-06-19	0.037	0.037	0.037	0.037	0.037	129,000
2024-06-18	0.037	0.037	0.037	0.037	0.037	0
2024-06-17	0.037	0.037	0.037	0.037	0.037	4,500
2024-06-14	0.037	0.039	0.037	0.039	0.039	406,500
2024-06-13	0.037	0.040	0.037	0.040	0.040	4,500
2024-06-12	0.037	0.039	0.037	0.039	0.039	448,500
2024-06-11	0.037	0.040	0.036	0.040	0.040	309,000
2024-06-07	0.038	0.045	0.035	0.040	0.040	2,694,000
2024-06-06	0.040	0.043	0.040	0.043	0.043	31,500
2024-06-05	0.038	0.043	0.038	0.043	0.043	7,500
2024-06-04	0.043	0.043	0.043	0.043	0.043	30,000
2024-06-03	0.039	0.042	0.039	0.042	0.042	207,000
2024-05-31	0.042	0.042	0.038	0.042	0.042	9,000
2024-05-30	0.041	0.041	0.041	0.041	0.041	0
2024-05-29	0.039	0.043	0.039	0.041	0.041	133,500
2024-05-28	0.047	0.047	0.039	0.045	0.045	211,500
2024-05-27	0.048	0.049	0.042	0.042	0.042	640,500
2024-05-24	0.048	0.048	0.048	0.048	0.048	0
2024-05-23	0.048	0.048	0.048	0.048	0.048	0
2024-05-22	0.041	0.049	0.041	0.048	0.048	64,500
2024-05-21	0.041	0.050	0.040	0.045	0.045	3,000,000
2024-05-20	0.037	0.042	0.037	0.041	0.041	37,500
2024-05-17	0.040	0.040	0.040	0.040	0.040	300,000

← NewerPage 10 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.