Shanshan Brand Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.770	0.780	0.720	0.770	0.585	1,014,000
2022-05-31	0.740	0.790	0.720	0.790	0.600	634,000
2022-05-30	0.870	0.870	0.710	0.730	0.555	612,000
2022-05-27	0.730	0.870	0.730	0.870	0.661	665,000
2022-05-26	0.870	0.870	0.750	0.750	0.570	866,000
2022-05-25	0.780	0.890	0.770	0.890	0.676	676,000
2022-05-24	0.900	0.930	0.780	0.800	0.608	735,000
2022-05-23	0.810	0.900	0.810	0.900	0.684	811,000
2022-05-20	0.950	0.950	0.790	0.790	0.600	965,000
2022-05-19	0.820	0.900	0.780	0.900	0.684	1,682,000
2022-05-18	0.700	0.800	0.700	0.800	0.608	719,000
2022-05-17	0.740	0.740	0.740	0.740	0.562	100,000
2022-05-16	0.740	0.740	0.740	0.740	0.562	0
2022-05-13	0.750	0.750	0.690	0.740	0.562	18,000
2022-05-12	0.760	0.760	0.760	0.760	0.577	9,000
2022-05-11	0.750	0.790	0.750	0.760	0.577	110,000
2022-05-10	0.650	0.870	0.650	0.750	0.570	427,000
2022-05-06	0.630	0.700	0.630	0.640	0.486	162,000
2022-05-05	0.630	0.630	0.630	0.630	0.479	57,000
2022-05-04	0.630	0.630	0.630	0.630	0.479	0
2022-05-03	0.630	0.630	0.630	0.630	0.479	0
2022-04-29	0.580	0.630	0.580	0.630	0.479	14,000
2022-04-28	0.580	0.580	0.580	0.580	0.441	0
2022-04-27	0.580	0.580	0.580	0.580	0.441	0
2022-04-26	0.580	0.580	0.580	0.580	0.441	6,000
2022-04-25	0.600	0.600	0.600	0.600	0.456	0
2022-04-22	0.600	0.600	0.600	0.600	0.456	0
2022-04-21	0.600	0.600	0.600	0.600	0.456	18,000
2022-04-20	0.630	0.630	0.630	0.630	0.479	0
2022-04-19	0.630	0.630	0.630	0.630	0.479	0
2022-04-14	0.630	0.630	0.630	0.630	0.479	0
2022-04-13	0.550	0.630	0.550	0.630	0.479	6,000
2022-04-12	0.660	0.660	0.660	0.660	0.501	0
2022-04-11	0.660	0.660	0.660	0.660	0.501	0
2022-04-08	0.660	0.660	0.660	0.660	0.501	0
2022-04-07	0.660	0.660	0.660	0.660	0.501	0
2022-04-06	0.660	0.660	0.660	0.660	0.501	0
2022-04-04	0.660	0.660	0.660	0.660	0.501	0
2022-04-01	0.660	0.660	0.660	0.660	0.501	0
2022-03-31	0.550	0.660	0.550	0.660	0.501	150,000
2022-03-30	0.580	0.610	0.580	0.610	0.463	6,000
2022-03-29	0.620	0.620	0.620	0.620	0.471	0
2022-03-28	0.620	0.620	0.620	0.620	0.471	0
2022-03-25	0.620	0.620	0.620	0.620	0.471	0
2022-03-24	0.620	0.620	0.620	0.620	0.471	0
2022-03-23	0.620	0.620	0.620	0.620	0.471	0
2022-03-22	0.620	0.620	0.620	0.620	0.471	0
2022-03-21	0.630	0.630	0.610	0.620	0.471	20,000
2022-03-18	0.630	0.630	0.630	0.630	0.479	0
2022-03-17	0.630	0.630	0.630	0.630	0.479	0
2022-03-16	0.560	0.630	0.495	0.630	0.479	29,000
2022-03-15	0.520	0.570	0.520	0.530	0.403	47,000
2022-03-14	0.560	0.570	0.560	0.570	0.433	25,000
2022-03-11	0.530	0.570	0.530	0.570	0.433	1,000
2022-03-10	0.560	0.560	0.560	0.560	0.425	0
2022-03-09	0.520	0.560	0.520	0.560	0.425	29,000
2022-03-08	0.570	0.570	0.570	0.570	0.433	3,000
2022-03-07	0.570	0.570	0.570	0.570	0.433	2,000
2022-03-04	0.580	0.580	0.580	0.580	0.441	5,000
2022-03-03	0.590	0.590	0.560	0.580	0.441	16,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	0.0873 HKD
2024-06-06	0.0879 HKD
2023-06-08	0.0440 HKD
2019-06-10	0.0680 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.