Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.020	0.022	0.020	0.021	0.210	330,000
2023-08-17	0.021	0.022	0.020	0.021	0.210	360,000
2023-08-16	0.021	0.022	0.021	0.022	0.220	14,000
2023-08-15	0.022	0.022	0.022	0.022	0.220	0
2023-08-14	0.022	0.023	0.021	0.022	0.220	282,000
2023-08-11	0.022	0.022	0.022	0.022	0.220	0
2023-08-10	0.022	0.022	0.022	0.022	0.220	0
2023-08-09	0.020	0.023	0.020	0.023	0.230	168,000
2023-08-08	0.021	0.022	0.021	0.021	0.210	126,000
2023-08-07	0.022	0.022	0.022	0.022	0.220	0
2023-08-04	0.022	0.022	0.021	0.022	0.220	1,002,000
2023-08-03	0.024	0.024	0.022	0.024	0.240	44,000
2023-08-02	0.022	0.024	0.022	0.023	0.230	104,000
2023-08-01	0.024	0.025	0.023	0.024	0.240	118,000
2023-07-31	0.022	0.024	0.022	0.024	0.240	208,000
2023-07-28	0.022	0.023	0.022	0.022	0.220	284,000
2023-07-27	0.023	0.023	0.023	0.023	0.230	58,000
2023-07-26	0.023	0.023	0.023	0.023	0.230	148,000
2023-07-25	0.024	0.025	0.023	0.023	0.230	256,000
2023-07-24	0.023	0.024	0.023	0.023	0.230	158,000
2023-07-21	0.025	0.025	0.025	0.025	0.250	0
2023-07-20	0.025	0.027	0.024	0.024	0.240	92,000
2023-07-19	0.024	0.025	0.024	0.025	0.250	82,000
2023-07-18	0.024	0.027	0.024	0.026	0.260	204,000
2023-07-14	0.027	0.027	0.024	0.026	0.260	298,000
2023-07-13	0.027	0.027	0.025	0.025	0.250	58,000
2023-07-12	0.025	0.028	0.024	0.026	0.260	764,000
2023-07-11	0.023	0.025	0.023	0.025	0.250	126,000
2023-07-10	0.025	0.025	0.023	0.025	0.250	138,000
2023-07-07	0.023	0.025	0.023	0.023	0.230	284,000
2023-07-06	0.022	0.023	0.022	0.022	0.220	212,000
2023-07-05	0.022	0.025	0.022	0.024	0.240	156,000
2023-07-04	0.022	0.022	0.022	0.022	0.220	0
2023-07-03	0.022	0.022	0.022	0.022	0.220	12,000
2023-06-30	0.021	0.022	0.021	0.022	0.220	20,000
2023-06-29	0.023	0.023	0.023	0.023	0.230	0
2023-06-28	0.023	0.023	0.023	0.023	0.230	0
2023-06-27	0.023	0.023	0.022	0.023	0.230	132,000
2023-06-26	0.022	0.023	0.022	0.023	0.230	100,000
2023-06-23	0.024	0.024	0.024	0.024	0.240	0
2023-06-21	0.024	0.025	0.023	0.023	0.230	210,000
2023-06-20	0.020	0.024	0.020	0.024	0.240	1,102,000
2023-06-19	0.021	0.022	0.020	0.020	0.200	22,000
2023-06-16	0.020	0.020	0.020	0.020	0.200	0
2023-06-15	0.021	0.022	0.020	0.020	0.200	310,000
2023-06-14	0.022	0.022	0.020	0.020	0.200	20,000
2023-06-13	0.022	0.022	0.022	0.022	0.220	0
2023-06-12	0.020	0.022	0.020	0.022	0.220	52,000
2023-06-09	0.020	0.022	0.020	0.022	0.220	22,000
2023-06-08	0.020	0.022	0.020	0.022	0.220	128,000
2023-06-07	0.022	0.022	0.022	0.022	0.220	0
2023-06-06	0.020	0.021	0.020	0.021	0.210	184,000
2023-06-05	0.021	0.021	0.021	0.021	0.210	0
2023-06-02	0.021	0.021	0.021	0.021	0.210	48,000
2023-06-01	0.020	0.021	0.020	0.021	0.210	24,000
2023-05-31	0.020	0.020	0.020	0.020	0.200	0
2023-05-30	0.020	0.021	0.019	0.020	0.200	778,000
2023-05-29	0.022	0.022	0.022	0.022	0.220	0
2023-05-25	0.022	0.022	0.022	0.022	0.220	0
2023-05-24	0.022	0.022	0.021	0.022	0.220	26,000

← NewerPage 14 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.