Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.019	0.019	0.019	0.019	0.190	0
2023-11-15	0.019	0.019	0.019	0.019	0.190	0
2023-11-14	0.019	0.019	0.019	0.019	0.190	44,000
2023-11-13	0.018	0.019	0.018	0.019	0.190	68,000
2023-11-10	0.020	0.022	0.019	0.020	0.200	546,000
2023-11-09	0.022	0.022	0.022	0.022	0.220	0
2023-11-08	0.022	0.022	0.022	0.022	0.220	0
2023-11-07	0.022	0.022	0.022	0.022	0.220	0
2023-11-06	0.021	0.022	0.020	0.022	0.220	260,000
2023-11-03	0.018	0.020	0.017	0.020	0.200	400,000
2023-11-02	0.017	0.017	0.017	0.017	0.170	40,000
2023-11-01	0.018	0.019	0.018	0.019	0.190	104,000
2023-10-31	0.019	0.019	0.019	0.019	0.190	0
2023-10-30	0.019	0.019	0.019	0.019	0.190	0
2023-10-27	0.018	0.018	0.017	0.018	0.180	162,000
2023-10-26	0.017	0.018	0.017	0.018	0.180	26,000
2023-10-25	0.017	0.017	0.017	0.017	0.170	0
2023-10-24	0.017	0.017	0.017	0.017	0.170	98,000
2023-10-20	0.017	0.018	0.017	0.018	0.180	30,000
2023-10-19	0.017	0.018	0.017	0.018	0.180	190,000
2023-10-18	0.017	0.017	0.017	0.017	0.170	0
2023-10-17	0.017	0.017	0.017	0.017	0.170	0
2023-10-16	0.017	0.018	0.017	0.018	0.180	24,000
2023-10-13	0.019	0.019	0.019	0.019	0.190	0
2023-10-12	0.018	0.019	0.017	0.019	0.190	286,000
2023-10-11	0.018	0.018	0.018	0.018	0.180	0
2023-10-10	0.018	0.018	0.018	0.018	0.180	98,000
2023-10-09	0.018	0.018	0.018	0.018	0.180	0
2023-10-06	0.018	0.018	0.018	0.018	0.180	0
2023-10-05	0.018	0.018	0.018	0.018	0.180	28,000
2023-10-04	0.018	0.019	0.018	0.019	0.190	212,000
2023-10-03	0.018	0.022	0.018	0.018	0.180	108,000
2023-09-29	0.018	0.020	0.018	0.020	0.200	350,000
2023-09-28	0.019	0.019	0.017	0.017	0.170	188,000
2023-09-27	0.018	0.019	0.018	0.019	0.190	88,000
2023-09-26	0.019	0.019	0.017	0.019	0.190	264,000
2023-09-25	0.018	0.019	0.017	0.019	0.190	370,000
2023-09-22	0.019	0.019	0.018	0.019	0.190	128,000
2023-09-21	0.019	0.019	0.019	0.019	0.190	0
2023-09-20	0.019	0.019	0.018	0.019	0.190	110,000
2023-09-19	0.019	0.019	0.019	0.019	0.190	0
2023-09-18	0.019	0.019	0.019	0.019	0.190	204,000
2023-09-15	0.020	0.020	0.019	0.020	0.200	108,000
2023-09-14	0.020	0.020	0.020	0.020	0.200	126,000
2023-09-13	0.020	0.020	0.020	0.020	0.200	0
2023-09-12	0.020	0.020	0.020	0.020	0.200	484,000
2023-09-11	0.020	0.020	0.020	0.020	0.200	0
2023-09-07	0.021	0.021	0.020	0.020	0.200	30,000
2023-09-06	0.020	0.020	0.020	0.020	0.200	374,000
2023-09-05	0.021	0.021	0.021	0.021	0.210	0
2023-09-04	0.021	0.021	0.020	0.021	0.210	136,000
2023-08-31	0.021	0.021	0.020	0.021	0.210	102,000
2023-08-30	0.022	0.022	0.021	0.021	0.210	212,000
2023-08-29	0.021	0.022	0.020	0.022	0.220	246,000
2023-08-28	0.021	0.021	0.021	0.021	0.210	200,000
2023-08-25	0.022	0.022	0.022	0.022	0.220	0
2023-08-24	0.021	0.022	0.021	0.022	0.220	100,000
2023-08-23	0.021	0.022	0.021	0.022	0.220	0
2023-08-22	0.021	0.022	0.020	0.022	0.220	124,000
2023-08-21	0.022	0.023	0.021	0.022	0.220	180,000

← NewerPage 13 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.