Shengli Oil & Gas Pipe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.040	0.040	0.040	0.040	0.040	0
2024-05-14	0.037	0.040	0.037	0.040	0.040	186,000
2024-05-13	0.037	0.040	0.036	0.037	0.037	781,500
2024-05-10	0.037	0.037	0.034	0.035	0.035	1,126,500
2024-05-09	0.040	0.040	0.038	0.038	0.038	30,000
2024-05-08	0.037	0.040	0.037	0.040	0.040	28,500
2024-05-07	0.036	0.041	0.036	0.037	0.037	174,000
2024-05-06	0.036	0.037	0.036	0.037	0.037	33,000
2024-05-03	0.037	0.039	0.036	0.036	0.036	153,000
2024-05-02	0.035	0.042	0.035	0.040	0.040	1,189,500
2024-04-30	0.042	0.042	0.040	0.040	0.040	62,250
2024-04-29	0.042	0.043	0.035	0.037	0.037	2,554,500
2024-04-26	0.037	0.045	0.037	0.042	0.042	559,500
2024-04-25	0.038	0.043	0.038	0.042	0.042	315,000
2024-04-24	0.038	0.038	0.035	0.038	0.038	754,500
2024-04-23	0.040	0.040	0.035	0.038	0.038	484,500
2024-04-22	0.038	0.040	0.038	0.040	0.040	12,000
2024-04-19	0.035	0.038	0.035	0.038	0.038	195,000
2024-04-18	0.035	0.037	0.035	0.037	0.037	484,500
2024-04-17	0.036	0.036	0.035	0.035	0.035	123,000
2024-04-16	0.036	0.036	0.036	0.036	0.036	0
2024-04-15	0.035	0.036	0.035	0.036	0.036	25,500
2024-04-12	0.036	0.036	0.036	0.036	0.036	36,000
2024-04-11	0.036	0.036	0.036	0.036	0.036	3,000
2024-04-10	0.037	0.037	0.036	0.036	0.036	291,000
2024-04-09	0.038	0.038	0.038	0.038	0.038	0
2024-04-08	0.038	0.038	0.038	0.038	0.038	166,500
2024-04-05	0.041	0.041	0.035	0.038	0.038	216,000
2024-04-03	0.040	0.041	0.040	0.041	0.041	156,000
2024-04-02	0.040	0.041	0.040	0.041	0.041	82,500
2024-03-28	0.040	0.041	0.040	0.041	0.041	57,000
2024-03-27	0.040	0.040	0.040	0.040	0.040	100,500
2024-03-26	0.042	0.042	0.042	0.042	0.042	0
2024-03-25	0.042	0.042	0.042	0.042	0.042	4,500
2024-03-22	0.042	0.042	0.040	0.042	0.042	81,000
2024-03-21	0.041	0.041	0.040	0.040	0.040	39,000
2024-03-20	0.040	0.042	0.040	0.042	0.042	399,000
2024-03-19	0.040	0.042	0.040	0.042	0.042	228,000
2024-03-18	0.041	0.042	0.040	0.042	0.042	37,500
2024-03-15	0.042	0.042	0.042	0.042	0.042	303,000
2024-03-14	0.044	0.044	0.044	0.044	0.044	0
2024-03-13	0.040	0.044	0.040	0.044	0.044	127,500
2024-03-12	0.040	0.043	0.040	0.042	0.042	19,500
2024-03-11	0.044	0.044	0.040	0.043	0.043	138,000
2024-03-08	0.044	0.044	0.040	0.044	0.044	180,000
2024-03-07	0.043	0.043	0.041	0.042	0.042	936,000
2024-03-06	0.040	0.040	0.040	0.040	0.040	60,000
2024-03-05	0.042	0.042	0.042	0.042	0.042	144,000
2024-03-04	0.042	0.042	0.040	0.042	0.042	777,000
2024-03-01	0.041	0.042	0.039	0.042	0.042	474,000
2024-02-29	0.043	0.045	0.043	0.044	0.044	312,000
2024-02-28	0.040	0.044	0.040	0.043	0.043	1,411,500
2024-02-27	0.040	0.041	0.040	0.040	0.040	327,000
2024-02-26	0.042	0.042	0.042	0.042	0.042	0
2024-02-23	0.040	0.042	0.040	0.042	0.042	130,500
2024-02-22	0.043	0.045	0.043	0.045	0.045	237,000
2024-02-21	0.045	0.045	0.043	0.043	0.043	82,500
2024-02-20	0.045	0.045	0.044	0.044	0.044	411,000
2024-02-19	0.046	0.046	0.045	0.045	0.045	247,500
2024-02-16	0.046	0.048	0.046	0.046	0.046	5,758,500

← NewerPage 11 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.