Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.026	0.027	0.026	0.027	0.270	126,000
2023-02-21	0.026	0.027	0.026	0.027	0.270	178,000
2023-02-20	0.027	0.027	0.027	0.027	0.270	72,000
2023-02-17	0.027	0.029	0.026	0.029	0.290	244,000
2023-02-16	0.028	0.029	0.027	0.029	0.290	106,000
2023-02-15	0.030	0.031	0.027	0.029	0.290	650,000
2023-02-14	0.029	0.030	0.027	0.029	0.290	204,000
2023-02-13	0.028	0.029	0.027	0.028	0.280	230,000
2023-02-10	0.028	0.029	0.028	0.028	0.280	374,000
2023-02-09	0.028	0.032	0.027	0.029	0.290	1,324,000
2023-02-08	0.029	0.030	0.028	0.028	0.280	382,000
2023-02-07	0.033	0.033	0.029	0.031	0.310	888,000
2023-02-06	0.031	0.033	0.030	0.032	0.320	280,000
2023-02-03	0.029	0.033	0.029	0.031	0.310	2,058,000
2023-02-02	0.028	0.038	0.028	0.031	0.310	16,250,000
2023-02-01	0.026	0.030	0.026	0.028	0.280	1,276,000
2023-01-31	0.024	0.029	0.024	0.028	0.280	1,580,000
2023-01-30	0.023	0.023	0.023	0.023	0.230	0
2023-01-27	0.024	0.024	0.023	0.024	0.240	26,000
2023-01-26	0.023	0.024	0.022	0.024	0.240	414,000
2023-01-20	0.022	0.024	0.022	0.024	0.240	146,000
2023-01-19	0.023	0.024	0.022	0.023	0.230	166,000
2023-01-18	0.023	0.023	0.021	0.023	0.230	234,000
2023-01-17	0.023	0.023	0.022	0.023	0.230	144,000
2023-01-16	0.026	0.029	0.023	0.024	0.240	1,730,000
2023-01-13	0.025	0.028	0.024	0.024	0.240	332,000
2023-01-12	0.022	0.038	0.022	0.028	0.280	3,902,000
2023-01-11	0.021	0.022	0.021	0.022	0.220	70,000
2023-01-10	0.022	0.022	0.022	0.022	0.220	0
2023-01-09	0.021	0.023	0.021	0.023	0.230	86,000
2023-01-06	0.022	0.022	0.022	0.022	0.220	0
2023-01-05	0.020	0.022	0.020	0.022	0.220	24,000
2023-01-04	0.021	0.021	0.021	0.021	0.210	0
2023-01-03	0.021	0.021	0.021	0.021	0.210	28,000
2022-12-30	0.021	0.021	0.021	0.021	0.210	30,000
2022-12-29	0.021	0.021	0.021	0.021	0.210	44,000
2022-12-28	0.021	0.021	0.021	0.021	0.210	0
2022-12-23	0.021	0.021	0.021	0.021	0.210	0
2022-12-22	0.021	0.021	0.021	0.021	0.210	0
2022-12-21	0.020	0.021	0.020	0.021	0.210	108,000
2022-12-20	0.021	0.021	0.020	0.021	0.210	102,000
2022-12-19	0.021	0.021	0.021	0.021	0.210	440,000
2022-12-16	0.022	0.022	0.021	0.022	0.220	116,000
2022-12-15	0.022	0.023	0.022	0.023	0.230	156,000
2022-12-14	0.023	0.023	0.023	0.023	0.230	0
2022-12-13	0.023	0.023	0.023	0.023	0.230	0
2022-12-12	0.024	0.024	0.024	0.024	0.240	0
2022-12-09	0.022	0.024	0.022	0.024	0.240	598,000
2022-12-08	0.022	0.024	0.021	0.021	0.210	620,000
2022-12-07	0.024	0.024	0.023	0.024	0.240	288,000
2022-12-06	0.023	0.024	0.022	0.023	0.230	162,000
2022-12-05	0.024	0.024	0.023	0.024	0.240	340,000
2022-12-02	0.025	0.025	0.023	0.025	0.250	126,000
2022-12-01	0.027	0.027	0.023	0.024	0.240	432,000
2022-11-30	0.021	0.025	0.021	0.024	0.240	1,924,000
2022-11-29	0.021	0.021	0.021	0.021	0.210	144,000
2022-11-28	0.021	0.021	0.021	0.021	0.210	120,000
2022-11-25	0.021	0.022	0.021	0.021	0.210	174,000
2022-11-24	0.022	0.023	0.021	0.022	0.220	508,000
2022-11-23	0.022	0.022	0.021	0.022	0.220	160,000

← NewerPage 16 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.