Shun Wo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.021	0.022	0.021	0.022	0.220	52,000
2022-03-01	0.021	0.022	0.021	0.022	0.220	332,000
2022-02-28	0.022	0.022	0.022	0.022	0.220	8,000
2022-02-25	0.021	0.022	0.021	0.022	0.220	82,000
2022-02-24	0.022	0.023	0.021	0.022	0.220	242,000
2022-02-23	0.021	0.023	0.021	0.022	0.220	272,000
2022-02-22	0.022	0.023	0.022	0.023	0.230	692,000
2022-02-21	0.022	0.024	0.022	0.024	0.240	94,000
2022-02-18	0.023	0.024	0.023	0.024	0.240	102,000
2022-02-17	0.023	0.024	0.023	0.024	0.240	204,000
2022-02-16	0.023	0.024	0.023	0.024	0.240	58,000
2022-02-15	0.024	0.025	0.023	0.024	0.240	410,000
2022-02-14	0.025	0.025	0.025	0.025	0.250	0
2022-02-11	0.025	0.025	0.023	0.025	0.250	472,000
2022-02-10	0.025	0.026	0.024	0.025	0.250	74,000
2022-02-09	0.025	0.025	0.024	0.025	0.250	314,000
2022-02-08	0.022	0.026	0.022	0.026	0.260	668,000
2022-02-07	0.022	0.023	0.022	0.023	0.230	78,000
2022-02-04	0.023	0.023	0.023	0.023	0.230	0
2022-01-31	0.023	0.023	0.023	0.023	0.230	0
2022-01-28	0.023	0.023	0.023	0.023	0.230	40,000
2022-01-27	0.025	0.026	0.022	0.024	0.240	446,000
2022-01-26	0.024	0.027	0.024	0.026	0.260	152,000
2022-01-25	0.022	0.026	0.022	0.026	0.260	450,000
2022-01-24	0.022	0.024	0.022	0.024	0.240	134,000
2022-01-21	0.023	0.024	0.022	0.024	0.240	156,000
2022-01-20	0.023	0.024	0.023	0.024	0.240	134,000
2022-01-19	0.023	0.024	0.023	0.024	0.240	392,000
2022-01-18	0.023	0.024	0.022	0.023	0.230	514,000
2022-01-17	0.024	0.025	0.023	0.024	0.240	222,000
2022-01-14	0.023	0.026	0.023	0.024	0.240	502,000
2022-01-13	0.021	0.025	0.021	0.023	0.230	550,000
2022-01-12	0.023	0.024	0.021	0.023	0.230	1,248,000
2022-01-11	0.023	0.024	0.023	0.023	0.230	204,000
2022-01-10	0.024	0.025	0.023	0.024	0.240	486,000
2022-01-07	0.024	0.025	0.024	0.025	0.250	56,000
2022-01-06	0.028	0.028	0.024	0.024	0.240	390,000
2022-01-05	0.027	0.031	0.027	0.028	0.280	2,096,000
2022-01-04	0.025	0.027	0.024	0.027	0.270	930,000
2022-01-03	0.022	0.028	0.022	0.025	0.250	2,450,000
2021-12-31	0.021	0.022	0.021	0.022	0.220	84,000
2021-12-30	0.022	0.022	0.022	0.022	0.220	146,000
2021-12-29	0.021	0.022	0.021	0.022	0.220	334,000
2021-12-28	0.022	0.022	0.020	0.021	0.210	2,742,000
2021-12-24	0.023	0.023	0.022	0.023	0.230	98,000
2021-12-23	0.022	0.023	0.022	0.023	0.230	102,000
2021-12-22	0.023	0.023	0.023	0.023	0.230	0
2021-12-21	0.022	0.023	0.022	0.023	0.230	392,000
2021-12-20	0.023	0.024	0.022	0.023	0.230	272,000
2021-12-17	0.023	0.023	0.022	0.023	0.230	624,000
2021-12-16	0.024	0.024	0.023	0.024	0.240	340,000
2021-12-15	0.025	0.026	0.025	0.025	0.250	36,000
2021-12-14	0.026	0.026	0.025	0.026	0.260	302,000
2021-12-13	0.027	0.027	0.026	0.027	0.270	100,000
2021-12-10	0.027	0.027	0.025	0.027	0.270	38,000
2021-12-09	0.024	0.027	0.024	0.027	0.270	582,000
2021-12-08	0.024	0.024	0.023	0.024	0.240	944,000
2021-12-07	0.024	0.024	0.023	0.024	0.240	454,000
2021-12-06	0.025	0.025	0.023	0.024	0.240	312,000
2021-12-03	0.025	0.025	0.024	0.025	0.250	624,000

← NewerPage 20 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.