Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.021	0.021	0.021	0.021	0.210	114,000
2024-02-14	0.021	0.021	0.020	0.021	0.210	82,000
2024-02-09	0.021	0.022	0.021	0.022	0.220	144,000
2024-02-08	0.020	0.022	0.020	0.022	0.220	578,000
2024-02-07	0.019	0.020	0.019	0.020	0.200	36,000
2024-02-06	0.019	0.019	0.019	0.019	0.190	0
2024-02-05	0.019	0.019	0.019	0.019	0.190	12,000
2024-02-02	0.019	0.019	0.019	0.019	0.190	0
2024-02-01	0.019	0.019	0.019	0.019	0.190	4,000
2024-01-31	0.020	0.020	0.019	0.019	0.190	170,000
2024-01-30	0.020	0.020	0.020	0.020	0.200	0
2024-01-29	0.020	0.020	0.020	0.020	0.200	10,000
2024-01-26	0.020	0.020	0.020	0.020	0.200	0
2024-01-25	0.020	0.020	0.019	0.020	0.200	20,000
2024-01-24	0.020	0.020	0.020	0.020	0.200	0
2024-01-23	0.019	0.020	0.019	0.020	0.200	34,000
2024-01-22	0.020	0.020	0.019	0.020	0.200	660,000
2024-01-19	0.021	0.021	0.021	0.021	0.210	0
2024-01-18	0.021	0.021	0.019	0.021	0.210	26,000
2024-01-17	0.020	0.022	0.019	0.020	0.200	294,000
2024-01-16	0.021	0.022	0.020	0.021	0.210	128,000
2024-01-15	0.022	0.023	0.020	0.022	0.220	80,000
2024-01-12	0.022	0.022	0.022	0.022	0.220	0
2024-01-11	0.021	0.022	0.021	0.022	0.220	484,000
2024-01-10	0.020	0.021	0.020	0.021	0.210	268,000
2024-01-09	0.020	0.021	0.020	0.020	0.200	650,000
2024-01-08	0.020	0.020	0.020	0.020	0.200	300,000
2024-01-05	0.020	0.020	0.020	0.020	0.200	200,000
2024-01-04	0.019	0.020	0.019	0.019	0.190	438,000
2024-01-03	0.019	0.019	0.019	0.019	0.190	0
2024-01-02	0.019	0.019	0.019	0.019	0.190	0
2023-12-29	0.020	0.020	0.020	0.020	0.200	0
2023-12-28	0.019	0.019	0.019	0.019	0.190	64,000
2023-12-27	0.019	0.020	0.019	0.020	0.200	234,000
2023-12-22	0.019	0.021	0.019	0.020	0.200	960,000
2023-12-21	0.020	0.020	0.020	0.020	0.200	6,000
2023-12-20	0.022	0.022	0.022	0.022	0.220	0
2023-12-19	0.022	0.022	0.022	0.022	0.220	0
2023-12-18	0.022	0.022	0.022	0.022	0.220	0
2023-12-15	0.021	0.022	0.021	0.022	0.220	320,000
2023-12-14	0.019	0.021	0.019	0.021	0.210	196,000
2023-12-13	0.019	0.019	0.019	0.019	0.190	36,000
2023-12-12	0.019	0.020	0.019	0.020	0.200	36,000
2023-12-11	0.020	0.020	0.019	0.019	0.190	40,000
2023-12-08	0.020	0.020	0.020	0.020	0.200	0
2023-12-07	0.020	0.020	0.019	0.020	0.200	126,000
2023-12-06	0.019	0.021	0.019	0.021	0.210	516,000
2023-12-05	0.021	0.021	0.021	0.021	0.210	0
2023-12-04	0.020	0.021	0.020	0.021	0.210	162,000
2023-12-01	0.020	0.020	0.020	0.020	0.200	184,000
2023-11-30	0.020	0.021	0.020	0.021	0.210	404,000
2023-11-29	0.020	0.021	0.020	0.021	0.210	204,000
2023-11-28	0.021	0.022	0.021	0.022	0.220	256,000
2023-11-27	0.022	0.024	0.021	0.023	0.230	204,000
2023-11-24	0.021	0.024	0.021	0.023	0.230	1,270,000
2023-11-23	0.021	0.021	0.020	0.021	0.210	96,000
2023-11-22	0.020	0.021	0.020	0.020	0.200	340,000
2023-11-21	0.021	0.023	0.019	0.020	0.200	2,182,000
2023-11-20	0.023	0.024	0.022	0.023	0.230	244,000
2023-11-17	0.020	0.026	0.020	0.023	0.230	5,374,000

← NewerPage 12 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.