Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.026	0.027	0.026	0.026	0.260	42,000
2022-08-25	0.023	0.028	0.023	0.025	0.250	388,000
2022-08-24	0.023	0.023	0.022	0.023	0.230	50,000
2022-08-23	0.022	0.024	0.022	0.024	0.240	160,000
2022-08-22	0.022	0.024	0.022	0.024	0.240	8,000
2022-08-19	0.024	0.024	0.024	0.024	0.240	0
2022-08-18	0.022	0.024	0.022	0.024	0.240	100,000
2022-08-17	0.024	0.024	0.023	0.024	0.240	194,000
2022-08-16	0.024	0.024	0.024	0.024	0.240	0
2022-08-15	0.023	0.024	0.023	0.024	0.240	322,000
2022-08-12	0.023	0.025	0.023	0.025	0.250	8,000
2022-08-11	0.024	0.025	0.024	0.025	0.250	66,000
2022-08-10	0.025	0.025	0.025	0.025	0.250	0
2022-08-09	0.025	0.025	0.024	0.025	0.250	64,000
2022-08-08	0.024	0.028	0.024	0.025	0.250	596,000
2022-08-05	0.025	0.025	0.025	0.025	0.250	0
2022-08-04	0.024	0.025	0.024	0.025	0.250	138,000
2022-08-03	0.024	0.024	0.023	0.024	0.240	162,000
2022-08-02	0.025	0.025	0.025	0.025	0.250	0
2022-08-01	0.025	0.025	0.024	0.025	0.250	280,000
2022-07-29	0.025	0.025	0.025	0.025	0.250	0
2022-07-28	0.026	0.026	0.026	0.026	0.260	0
2022-07-27	0.026	0.026	0.025	0.026	0.260	290,000
2022-07-26	0.026	0.027	0.026	0.027	0.270	24,000
2022-07-25	0.026	0.027	0.026	0.026	0.260	154,000
2022-07-22	0.027	0.027	0.026	0.026	0.260	106,000
2022-07-21	0.027	0.028	0.027	0.028	0.280	70,000
2022-07-20	0.028	0.028	0.028	0.028	0.280	158,000
2022-07-19	0.028	0.029	0.028	0.029	0.290	36,000
2022-07-18	0.026	0.028	0.026	0.028	0.280	248,000
2022-07-15	0.028	0.028	0.027	0.028	0.280	84,000
2022-07-14	0.030	0.030	0.028	0.028	0.280	72,000
2022-07-13	0.031	0.031	0.029	0.030	0.300	212,000
2022-07-12	0.030	0.031	0.030	0.030	0.300	346,000
2022-07-11	0.028	0.032	0.028	0.031	0.310	978,000
2022-07-08	0.026	0.030	0.026	0.029	0.290	960,000
2022-07-07	0.024	0.026	0.024	0.026	0.260	170,000
2022-07-06	0.026	0.026	0.025	0.026	0.260	164,000
2022-07-05	0.026	0.026	0.025	0.026	0.260	462,000
2022-07-04	0.029	0.029	0.026	0.027	0.270	966,000
2022-06-30	0.030	0.030	0.028	0.029	0.290	1,326,000
2022-06-29	0.032	0.032	0.030	0.031	0.310	512,000
2022-06-28	0.033	0.033	0.032	0.033	0.330	300,000
2022-06-27	0.033	0.034	0.032	0.033	0.330	764,000
2022-06-24	0.036	0.036	0.033	0.035	0.350	466,000
2022-06-23	0.034	0.038	0.034	0.036	0.360	2,764,000
2022-06-22	0.031	0.036	0.030	0.034	0.340	2,774,000
2022-06-21	0.031	0.032	0.030	0.032	0.320	86,000
2022-06-20	0.030	0.031	0.030	0.031	0.310	486,000
2022-06-17	0.031	0.032	0.030	0.032	0.320	178,000
2022-06-16	0.032	0.032	0.031	0.032	0.320	430,000
2022-06-15	0.033	0.033	0.033	0.033	0.330	0
2022-06-14	0.032	0.033	0.032	0.033	0.330	34,000
2022-06-13	0.031	0.033	0.030	0.033	0.330	670,000
2022-06-10	0.031	0.032	0.031	0.032	0.320	242,000
2022-06-09	0.031	0.033	0.031	0.032	0.320	406,000
2022-06-08	0.032	0.033	0.031	0.031	0.310	976,000
2022-06-07	0.033	0.033	0.031	0.033	0.330	870,000
2022-06-06	0.033	0.033	0.032	0.033	0.330	274,000
2022-06-02	0.033	0.034	0.033	0.033	0.330	604,000

← NewerPage 18 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.