Shengli Oil & Gas Pipe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.032	0.032	0.032	0.032	0.032	9,000
2024-11-07	0.032	0.033	0.031	0.033	0.033	1,444,500
2024-11-06	0.033	0.033	0.032	0.032	0.032	487,500
2024-11-05	0.033	0.035	0.033	0.035	0.035	178,500
2024-11-04	0.033	0.033	0.032	0.032	0.032	369,000
2024-11-01	0.032	0.033	0.032	0.033	0.033	97,500
2024-10-31	0.032	0.033	0.032	0.033	0.033	45,000
2024-10-30	0.037	0.037	0.032	0.032	0.032	171,000
2024-10-29	0.032	0.033	0.032	0.033	0.033	1,105,500
2024-10-28	0.032	0.032	0.032	0.032	0.032	369,000
2024-10-25	0.032	0.038	0.032	0.033	0.033	483,000
2024-10-24	0.032	0.032	0.032	0.032	0.032	1,249,500
2024-10-23	0.033	0.033	0.032	0.032	0.032	259,500
2024-10-22	0.032	0.032	0.032	0.032	0.032	0
2024-10-21	0.035	0.035	0.032	0.032	0.032	1,974,000
2024-10-18	0.032	0.035	0.032	0.035	0.035	90,000
2024-10-17	0.033	0.034	0.033	0.034	0.034	70,500
2024-10-16	0.032	0.035	0.032	0.033	0.033	322,500
2024-10-15	0.034	0.034	0.031	0.031	0.031	1,317,000
2024-10-14	0.035	0.035	0.034	0.034	0.034	1,650,000
2024-10-10	0.037	0.037	0.035	0.035	0.035	456,000
2024-10-09	0.037	0.037	0.033	0.037	0.037	2,550,000
2024-10-08	0.038	0.040	0.037	0.037	0.037	3,013,500
2024-10-07	0.034	0.044	0.033	0.040	0.040	9,969,000
2024-10-04	0.031	0.039	0.030	0.032	0.032	5,700,000
2024-10-03	0.035	0.045	0.032	0.033	0.033	11,322,000
2024-10-02	0.029	0.037	0.027	0.028	0.028	8,400,000
2024-09-30	0.031	0.034	0.029	0.029	0.029	2,913,000
2024-09-27	0.029	0.033	0.026	0.028	0.028	1,561,500
2024-09-26	0.034	0.036	0.028	0.029	0.029	4,369,500
2024-09-25	0.027	0.055	0.027	0.034	0.034	29,415,000
2024-09-24	0.023	0.024	0.023	0.024	0.024	271,500
2024-09-23	0.024	0.024	0.024	0.024	0.024	0
2024-09-20	0.025	0.025	0.023	0.025	0.025	159,000
2024-09-19	0.023	0.024	0.023	0.024	0.024	324,000
2024-09-17	0.024	0.024	0.023	0.024	0.024	154,500
2024-09-16	0.021	0.021	0.021	0.021	0.021	99,000
2024-09-13	0.023	0.023	0.023	0.023	0.023	0
2024-09-12	0.023	0.023	0.022	0.023	0.023	664,500
2024-09-11	0.022	0.024	0.022	0.024	0.024	58,500
2024-09-10	0.022	0.025	0.022	0.022	0.022	40,500
2024-09-09	0.022	0.022	0.021	0.022	0.022	561,000
2024-09-05	0.022	0.024	0.022	0.022	0.022	678,000
2024-09-04	0.022	0.024	0.022	0.024	0.024	138,000
2024-09-03	0.024	0.024	0.023	0.023	0.023	24,000
2024-09-02	0.022	0.022	0.022	0.022	0.022	4,500
2024-08-30	0.023	0.023	0.022	0.022	0.022	79,500
2024-08-29	0.022	0.022	0.022	0.022	0.022	9,000
2024-08-28	0.022	0.022	0.022	0.022	0.022	127,500
2024-08-27	0.022	0.022	0.022	0.022	0.022	63,000
2024-08-26	0.022	0.022	0.022	0.022	0.022	520,500
2024-08-23	0.022	0.022	0.022	0.022	0.022	57,000
2024-08-22	0.022	0.022	0.022	0.022	0.022	0
2024-08-21	0.022	0.022	0.022	0.022	0.022	187,500
2024-08-20	0.022	0.022	0.022	0.022	0.022	0
2024-08-19	0.022	0.023	0.022	0.022	0.022	163,500
2024-08-16	0.023	0.023	0.023	0.023	0.023	0
2024-08-15	0.023	0.023	0.023	0.023	0.023	0
2024-08-14	0.023	0.023	0.023	0.023	0.023	0
2024-08-13	0.024	0.024	0.021	0.023	0.023	261,000

← NewerPage 9 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.