Shengli Oil & Gas Pipe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.028	0.031	0.028	0.030	0.030	624,000
2025-02-07	0.029	0.030	0.028	0.030	0.030	715,500
2025-02-06	0.029	0.029	0.029	0.029	0.029	0
2025-02-05	0.029	0.029	0.029	0.029	0.029	33,000
2025-02-04	0.029	0.030	0.028	0.030	0.030	1,468,500
2025-02-03	0.029	0.030	0.029	0.029	0.029	261,000
2025-01-28	0.029	0.029	0.029	0.029	0.029	226,500
2025-01-27	0.029	0.032	0.029	0.029	0.029	37,500
2025-01-24	0.029	0.029	0.029	0.029	0.029	0
2025-01-23	0.029	0.029	0.029	0.029	0.029	28,500
2025-01-22	0.030	0.030	0.030	0.030	0.030	0
2025-01-21	0.030	0.030	0.030	0.030	0.030	0
2025-01-20	0.030	0.030	0.030	0.030	0.030	4,500
2025-01-17	0.030	0.030	0.030	0.030	0.030	3,621,000
2025-01-16	0.030	0.030	0.030	0.030	0.030	24,000
2025-01-15	0.029	0.030	0.029	0.030	0.030	4,500
2025-01-14	0.029	0.029	0.029	0.029	0.029	33,000
2025-01-13	0.030	0.031	0.029	0.029	0.029	657,000
2025-01-10	0.030	0.030	0.030	0.030	0.030	28,500
2025-01-09	0.029	0.030	0.029	0.030	0.030	268,500
2025-01-08	0.029	0.030	0.029	0.030	0.030	49,500
2025-01-07	0.030	0.030	0.030	0.030	0.030	0
2025-01-06	0.030	0.030	0.029	0.030	0.030	756,000
2025-01-03	0.029	0.030	0.029	0.030	0.030	153,000
2025-01-02	0.030	0.030	0.030	0.030	0.030	42,000
2024-12-31	0.031	0.031	0.031	0.031	0.031	49,500
2024-12-30	0.030	0.031	0.030	0.031	0.031	144,000
2024-12-27	0.030	0.030	0.030	0.030	0.030	792,000
2024-12-24	0.028	0.029	0.028	0.029	0.029	372,000
2024-12-23	0.028	0.030	0.028	0.030	0.030	117,000
2024-12-20	0.029	0.031	0.029	0.029	0.029	1,069,500
2024-12-19	0.028	0.028	0.028	0.028	0.028	0
2024-12-18	0.029	0.029	0.028	0.028	0.028	24,000
2024-12-17	0.029	0.029	0.029	0.029	0.029	81,000
2024-12-16	0.029	0.031	0.029	0.031	0.031	78,000
2024-12-13	0.029	0.032	0.029	0.032	0.032	64,500
2024-12-12	0.030	0.032	0.029	0.032	0.032	379,500
2024-12-11	0.030	0.030	0.030	0.030	0.030	507,000
2024-12-10	0.029	0.032	0.028	0.030	0.030	333,000
2024-12-09	0.029	0.029	0.029	0.029	0.029	153,000
2024-12-06	0.029	0.032	0.029	0.032	0.032	3,201,000
2024-12-05	0.030	0.030	0.030	0.030	0.030	7,500
2024-12-04	0.029	0.029	0.029	0.029	0.029	37,500
2024-12-03	0.030	0.030	0.030	0.030	0.030	30,000
2024-12-02	0.030	0.030	0.030	0.030	0.030	0
2024-11-29	0.030	0.030	0.030	0.030	0.030	0
2024-11-28	0.030	0.030	0.030	0.030	0.030	87,000
2024-11-27	0.029	0.030	0.028	0.030	0.030	444,000
2024-11-26	0.030	0.032	0.029	0.032	0.032	936,000
2024-11-25	0.030	0.033	0.030	0.030	0.030	415,500
2024-11-22	0.033	0.033	0.030	0.030	0.030	1,641,000
2024-11-21	0.032	0.034	0.032	0.034	0.034	226,500
2024-11-20	0.033	0.034	0.033	0.034	0.034	19,500
2024-11-19	0.034	0.034	0.032	0.032	0.032	343,500
2024-11-18	0.033	0.035	0.032	0.032	0.032	1,914,000
2024-11-15	0.036	0.037	0.033	0.036	0.036	586,500
2024-11-14	0.036	0.036	0.032	0.033	0.033	705,000
2024-11-13	0.036	0.036	0.032	0.032	0.032	186,000
2024-11-12	0.032	0.036	0.032	0.032	0.032	615,000
2024-11-11	0.035	0.038	0.032	0.035	0.035	1,153,500

← NewerPage 8 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.