Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.020	0.022	0.020	0.022	0.220	28,000
2023-05-22	0.022	0.022	0.022	0.022	0.220	0
2023-05-19	0.021	0.022	0.021	0.022	0.220	30,000
2023-05-18	0.021	0.022	0.020	0.022	0.220	538,000
2023-05-17	0.021	0.022	0.021	0.022	0.220	62,000
2023-05-16	0.022	0.022	0.022	0.022	0.220	0
2023-05-15	0.021	0.022	0.021	0.022	0.220	342,000
2023-05-12	0.022	0.022	0.022	0.022	0.220	0
2023-05-11	0.022	0.022	0.022	0.022	0.220	40,000
2023-05-10	0.023	0.023	0.023	0.023	0.230	0
2023-05-09	0.022	0.022	0.022	0.022	0.220	18,000
2023-05-08	0.022	0.022	0.022	0.022	0.220	14,000
2023-05-05	0.022	0.022	0.022	0.022	0.220	0
2023-05-04	0.022	0.023	0.022	0.022	0.220	70,000
2023-05-03	0.021	0.022	0.021	0.022	0.220	24,000
2023-05-02	0.021	0.022	0.021	0.022	0.220	52,000
2023-04-28	0.022	0.023	0.021	0.023	0.230	414,000
2023-04-27	0.023	0.023	0.022	0.023	0.230	70,000
2023-04-26	0.022	0.024	0.022	0.023	0.230	320,000
2023-04-25	0.021	0.022	0.021	0.022	0.220	18,000
2023-04-24	0.022	0.022	0.021	0.022	0.220	388,000
2023-04-21	0.023	0.023	0.023	0.023	0.230	0
2023-04-20	0.023	0.023	0.023	0.023	0.230	84,000
2023-04-19	0.024	0.024	0.021	0.023	0.230	1,620,000
2023-04-18	0.024	0.024	0.024	0.024	0.240	0
2023-04-17	0.024	0.024	0.023	0.024	0.240	326,000
2023-04-14	0.023	0.024	0.023	0.024	0.240	80,000
2023-04-13	0.023	0.024	0.023	0.024	0.240	42,000
2023-04-12	0.024	0.025	0.024	0.024	0.240	162,000
2023-04-11	0.023	0.023	0.023	0.023	0.230	172,000
2023-04-06	0.024	0.024	0.024	0.024	0.240	0
2023-04-04	0.024	0.025	0.024	0.024	0.240	522,000
2023-04-03	0.025	0.025	0.025	0.025	0.250	0
2023-03-31	0.024	0.025	0.024	0.025	0.250	96,000
2023-03-30	0.025	0.026	0.024	0.026	0.260	316,000
2023-03-29	0.028	0.028	0.025	0.026	0.260	698,000
2023-03-28	0.027	0.027	0.027	0.027	0.270	0
2023-03-27	0.027	0.028	0.025	0.027	0.270	118,000
2023-03-24	0.027	0.027	0.025	0.026	0.260	194,000
2023-03-23	0.025	0.028	0.024	0.026	0.260	1,140,000
2023-03-22	0.023	0.025	0.023	0.025	0.250	288,000
2023-03-21	0.024	0.025	0.024	0.025	0.250	210,000
2023-03-20	0.024	0.024	0.024	0.024	0.240	90,000
2023-03-17	0.024	0.025	0.024	0.025	0.250	230,000
2023-03-16	0.025	0.025	0.024	0.024	0.240	244,000
2023-03-15	0.025	0.026	0.025	0.026	0.260	10,000
2023-03-14	0.025	0.026	0.025	0.026	0.260	108,000
2023-03-13	0.025	0.026	0.025	0.026	0.260	192,000
2023-03-10	0.026	0.026	0.025	0.026	0.260	316,000
2023-03-09	0.030	0.030	0.026	0.028	0.280	924,000
2023-03-08	0.030	0.030	0.027	0.029	0.290	82,000
2023-03-07	0.028	0.028	0.028	0.028	0.280	0
2023-03-06	0.027	0.030	0.027	0.029	0.290	764,000
2023-03-03	0.026	0.028	0.025	0.025	0.250	740,000
2023-03-02	0.025	0.029	0.025	0.027	0.270	148,000
2023-03-01	0.025	0.025	0.025	0.025	0.250	10,000
2023-02-28	0.025	0.029	0.024	0.026	0.260	1,086,000
2023-02-27	0.025	0.026	0.024	0.026	0.260	300,000
2023-02-24	0.027	0.027	0.027	0.027	0.270	0
2023-02-23	0.025	0.027	0.025	0.027	0.270	22,000

← NewerPage 15 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.