Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.020	0.023	0.020	0.022	0.220	1,526,000
2022-11-21	0.020	0.021	0.020	0.021	0.210	808,000
2022-11-18	0.020	0.022	0.020	0.021	0.210	834,000
2022-11-17	0.021	0.022	0.020	0.022	0.220	1,128,000
2022-11-16	0.018	0.025	0.018	0.023	0.230	7,932,000
2022-11-15	0.016	0.016	0.015	0.016	0.160	842,000
2022-11-14	0.016	0.016	0.016	0.016	0.160	62,000
2022-11-11	0.015	0.016	0.015	0.016	0.160	224,000
2022-11-10	0.016	0.016	0.016	0.016	0.160	0
2022-11-09	0.015	0.017	0.015	0.016	0.160	216,000
2022-11-08	0.016	0.017	0.015	0.015	0.150	54,000
2022-11-07	0.016	0.017	0.016	0.016	0.160	310,000
2022-11-04	0.015	0.016	0.015	0.016	0.160	510,000
2022-11-03	0.014	0.016	0.014	0.016	0.160	18,000
2022-11-02	0.016	0.016	0.016	0.016	0.160	0
2022-11-01	0.015	0.016	0.015	0.016	0.160	392,000
2022-10-31	0.015	0.016	0.015	0.015	0.150	334,000
2022-10-28	0.016	0.016	0.015	0.016	0.160	32,000
2022-10-27	0.016	0.017	0.016	0.017	0.170	56,000
2022-10-26	0.016	0.017	0.016	0.017	0.170	146,000
2022-10-25	0.017	0.017	0.016	0.017	0.170	102,000
2022-10-24	0.018	0.018	0.016	0.017	0.170	1,180,000
2022-10-21	0.017	0.018	0.017	0.018	0.180	120,000
2022-10-20	0.017	0.019	0.017	0.017	0.170	242,000
2022-10-19	0.018	0.019	0.018	0.019	0.190	172,000
2022-10-18	0.019	0.019	0.019	0.019	0.190	32,000
2022-10-17	0.019	0.019	0.019	0.019	0.190	134,000
2022-10-14	0.019	0.019	0.018	0.019	0.190	218,000
2022-10-13	0.018	0.018	0.018	0.018	0.180	114,000
2022-10-12	0.018	0.018	0.018	0.018	0.180	80,000
2022-10-11	0.019	0.019	0.018	0.019	0.190	492,000
2022-10-10	0.019	0.020	0.019	0.020	0.200	22,000
2022-10-07	0.020	0.020	0.020	0.020	0.200	0
2022-10-06	0.020	0.020	0.020	0.020	0.200	0
2022-10-05	0.020	0.020	0.020	0.020	0.200	0
2022-10-03	0.020	0.020	0.020	0.020	0.200	42,000
2022-09-30	0.019	0.021	0.019	0.021	0.210	128,000
2022-09-29	0.020	0.021	0.019	0.021	0.210	476,000
2022-09-28	0.022	0.022	0.020	0.021	0.210	170,000
2022-09-27	0.021	0.021	0.021	0.021	0.210	10,000
2022-09-26	0.021	0.021	0.020	0.021	0.210	94,000
2022-09-23	0.021	0.021	0.021	0.021	0.210	16,000
2022-09-22	0.021	0.023	0.021	0.023	0.230	38,000
2022-09-21	0.022	0.023	0.021	0.023	0.230	58,000
2022-09-20	0.022	0.023	0.021	0.023	0.230	12,000
2022-09-19	0.023	0.023	0.022	0.023	0.230	102,000
2022-09-16	0.022	0.023	0.022	0.023	0.230	668,000
2022-09-15	0.022	0.024	0.022	0.024	0.240	42,000
2022-09-14	0.022	0.024	0.022	0.024	0.240	34,000
2022-09-13	0.024	0.024	0.024	0.024	0.240	0
2022-09-09	0.022	0.024	0.022	0.024	0.240	522,000
2022-09-08	0.022	0.023	0.022	0.023	0.230	42,000
2022-09-07	0.023	0.023	0.023	0.023	0.230	6,000
2022-09-06	0.022	0.023	0.022	0.023	0.230	70,000
2022-09-05	0.023	0.023	0.022	0.023	0.230	114,000
2022-09-02	0.023	0.024	0.023	0.024	0.240	66,000
2022-09-01	0.023	0.024	0.023	0.024	0.240	622,000
2022-08-31	0.024	0.025	0.024	0.025	0.250	96,000
2022-08-30	0.026	0.029	0.024	0.024	0.240	422,000
2022-08-29	0.026	0.026	0.026	0.026	0.260	0

← NewerPage 17 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.