Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.035	0.035	0.033	0.033	0.330	618,000
2022-05-31	0.035	0.040	0.035	0.036	0.360	2,214,000
2022-05-30	0.032	0.037	0.032	0.036	0.360	2,620,000
2022-05-27	0.031	0.033	0.031	0.032	0.320	1,164,000
2022-05-26	0.031	0.034	0.031	0.033	0.330	360,000
2022-05-25	0.031	0.032	0.031	0.032	0.320	178,000
2022-05-24	0.031	0.032	0.030	0.032	0.320	638,000
2022-05-23	0.033	0.035	0.031	0.032	0.320	580,000
2022-05-20	0.033	0.035	0.032	0.035	0.350	726,000
2022-05-19	0.031	0.036	0.030	0.034	0.340	2,110,000
2022-05-18	0.031	0.032	0.030	0.032	0.320	272,000
2022-05-17	0.031	0.032	0.030	0.031	0.310	840,000
2022-05-16	0.031	0.032	0.030	0.031	0.310	312,000
2022-05-13	0.034	0.035	0.030	0.032	0.320	2,286,000
2022-05-12	0.036	0.038	0.030	0.033	0.330	4,268,000
2022-05-11	0.032	0.040	0.032	0.036	0.360	3,690,000
2022-05-10	0.033	0.038	0.032	0.034	0.340	3,336,000
2022-05-06	0.042	0.046	0.033	0.035	0.350	12,690,000
2022-05-05	0.030	0.046	0.030	0.042	0.420	35,874,000
2022-05-04	0.023	0.031	0.023	0.029	0.290	4,178,000
2022-05-03	0.026	0.026	0.023	0.024	0.240	468,000
2022-04-29	0.028	0.031	0.026	0.026	0.260	984,000
2022-04-28	0.025	0.029	0.024	0.028	0.280	1,510,000
2022-04-27	0.023	0.027	0.023	0.025	0.250	1,518,000
2022-04-26	0.021	0.023	0.020	0.023	0.230	1,718,000
2022-04-25	0.021	0.021	0.020	0.020	0.200	704,000
2022-04-22	0.026	0.028	0.020	0.023	0.230	3,712,000
2022-04-21	0.019	0.033	0.019	0.025	0.250	10,368,000
2022-04-20	0.019	0.019	0.019	0.019	0.190	0
2022-04-19	0.018	0.019	0.018	0.019	0.190	162,000
2022-04-14	0.020	0.020	0.020	0.020	0.200	0
2022-04-13	0.020	0.020	0.020	0.020	0.200	0
2022-04-12	0.019	0.020	0.019	0.020	0.200	274,000
2022-04-11	0.019	0.020	0.019	0.020	0.200	78,000
2022-04-08	0.019	0.020	0.019	0.020	0.200	430,000
2022-04-07	0.019	0.020	0.019	0.020	0.200	72,000
2022-04-06	0.019	0.020	0.019	0.020	0.200	62,000
2022-04-04	0.018	0.020	0.018	0.020	0.200	232,000
2022-04-01	0.019	0.019	0.018	0.019	0.190	260,000
2022-03-31	0.019	0.020	0.019	0.019	0.190	28,000
2022-03-30	0.019	0.020	0.019	0.020	0.200	76,000
2022-03-29	0.020	0.020	0.019	0.020	0.200	106,000
2022-03-28	0.019	0.020	0.019	0.019	0.190	152,000
2022-03-25	0.019	0.020	0.018	0.020	0.200	396,000
2022-03-24	0.018	0.020	0.018	0.019	0.190	2,206,000
2022-03-23	0.019	0.020	0.018	0.019	0.190	1,114,000
2022-03-22	0.018	0.019	0.018	0.019	0.190	292,000
2022-03-21	0.020	0.020	0.019	0.019	0.190	972,000
2022-03-18	0.018	0.020	0.018	0.020	0.200	70,000
2022-03-17	0.019	0.020	0.019	0.019	0.190	168,000
2022-03-16	0.019	0.020	0.018	0.019	0.190	476,000
2022-03-15	0.019	0.019	0.018	0.019	0.190	542,000
2022-03-14	0.022	0.022	0.020	0.020	0.200	786,000
2022-03-11	0.020	0.022	0.020	0.022	0.220	36,000
2022-03-10	0.020	0.022	0.019	0.022	0.220	756,000
2022-03-09	0.020	0.020	0.020	0.020	0.200	354,000
2022-03-08	0.020	0.021	0.020	0.021	0.210	648,000
2022-03-07	0.020	0.021	0.020	0.021	0.210	690,000
2022-03-04	0.021	0.022	0.021	0.022	0.220	216,000
2022-03-03	0.021	0.022	0.021	0.021	0.210	402,000

← NewerPage 19 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.