Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.018	0.018	0.018	0.018	0.180	0
2024-08-08	0.017	0.019	0.017	0.018	0.180	248,000
2024-08-07	0.019	0.019	0.019	0.019	0.190	0
2024-08-06	0.018	0.019	0.017	0.018	0.180	112,000
2024-08-05	0.017	0.019	0.017	0.018	0.180	416,000
2024-08-02	0.019	0.019	0.019	0.019	0.190	0
2024-08-01	0.019	0.020	0.018	0.019	0.190	82,000
2024-07-31	0.018	0.020	0.018	0.019	0.190	362,000
2024-07-30	0.018	0.019	0.018	0.019	0.190	170,000
2024-07-29	0.020	0.020	0.020	0.020	0.200	0
2024-07-26	0.021	0.021	0.019	0.020	0.200	212,000
2024-07-25	0.019	0.020	0.018	0.020	0.200	240,000
2024-07-24	0.020	0.021	0.018	0.020	0.200	3,170,000
2024-07-23	0.022	0.022	0.021	0.022	0.220	26,000
2024-07-22	0.022	0.022	0.021	0.021	0.210	124,000
2024-07-19	0.021	0.021	0.020	0.020	0.200	412,000
2024-07-18	0.021	0.022	0.021	0.022	0.220	62,000
2024-07-17	0.022	0.022	0.021	0.022	0.220	32,000
2024-07-16	0.023	0.023	0.023	0.023	0.230	70,000
2024-07-15	0.022	0.023	0.022	0.023	0.230	30,000
2024-07-12	0.022	0.023	0.021	0.023	0.230	228,000
2024-07-11	0.022	0.023	0.021	0.023	0.230	204,000
2024-07-10	0.023	0.023	0.021	0.022	0.220	106,000
2024-07-09	0.022	0.023	0.021	0.022	0.220	202,000
2024-07-08	0.022	0.023	0.022	0.023	0.230	204,000
2024-07-05	0.022	0.023	0.022	0.022	0.220	468,000
2024-07-04	0.023	0.024	0.023	0.024	0.240	798,000
2024-07-03	0.024	0.025	0.023	0.025	0.250	90,000
2024-07-02	0.024	0.026	0.023	0.025	0.250	704,000
2024-06-28	0.024	0.024	0.023	0.024	0.240	760,000
2024-06-27	0.024	0.025	0.024	0.024	0.240	82,000
2024-06-26	0.025	0.026	0.024	0.024	0.240	758,000
2024-06-25	0.025	0.026	0.024	0.026	0.260	718,000
2024-06-24	0.026	0.028	0.024	0.026	0.260	2,672,000
2024-06-21	0.026	0.035	0.026	0.027	0.270	19,666,000
2024-06-20	0.021	0.023	0.021	0.023	0.230	58,000
2024-06-19	0.022	0.023	0.022	0.023	0.230	96,000
2024-06-18	0.022	0.023	0.022	0.023	0.230	124,000
2024-06-17	0.023	0.023	0.023	0.023	0.230	0
2024-06-14	0.023	0.023	0.023	0.023	0.230	0
2024-06-13	0.022	0.023	0.022	0.023	0.230	102,000
2024-06-12	0.023	0.023	0.023	0.023	0.230	0
2024-06-11	0.023	0.023	0.023	0.023	0.230	0
2024-06-07	0.022	0.023	0.022	0.023	0.230	576,000
2024-06-06	0.022	0.023	0.022	0.023	0.230	70,000
2024-06-05	0.021	0.023	0.021	0.023	0.230	194,000
2024-06-04	0.023	0.023	0.023	0.023	0.230	0
2024-06-03	0.023	0.023	0.023	0.023	0.230	0
2024-05-31	0.022	0.023	0.022	0.022	0.220	206,000
2024-05-30	0.023	0.023	0.023	0.023	0.230	0
2024-05-29	0.023	0.023	0.023	0.023	0.230	0
2024-05-28	0.023	0.023	0.023	0.023	0.230	0
2024-05-27	0.022	0.023	0.022	0.023	0.230	46,000
2024-05-24	0.022	0.023	0.022	0.023	0.230	72,000
2024-05-23	0.023	0.024	0.023	0.023	0.230	64,000
2024-05-22	0.023	0.024	0.023	0.024	0.240	344,000
2024-05-21	0.024	0.024	0.022	0.024	0.240	264,000
2024-05-20	0.023	0.024	0.023	0.024	0.240	30,000
2024-05-17	0.024	0.024	0.024	0.024	0.240	0
2024-05-16	0.023	0.024	0.022	0.024	0.240	426,000

← NewerPage 10 of 21 · 1,233 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.