Shanshan Brand Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.930	0.930	0.930	0.930	0.930	44,000
2025-08-04	0.950	0.950	0.930	0.930	0.930	41,000
2025-08-01	0.940	0.940	0.940	0.940	0.940	276,000
2025-07-31	0.960	0.960	0.960	0.960	0.960	0
2025-07-30	0.960	0.960	0.960	0.960	0.960	37,000
2025-07-29	0.960	0.960	0.960	0.960	0.960	0
2025-07-28	0.960	0.960	0.960	0.960	0.960	0
2025-07-25	0.950	0.960	0.940	0.960	0.960	91,000
2025-07-24	0.990	0.990	0.950	0.970	0.970	251,000
2025-07-23	0.960	1.000	0.940	0.990	0.990	362,000
2025-07-22	0.940	0.960	0.930	0.960	0.960	95,000
2025-07-21	0.950	0.950	0.940	0.940	0.940	59,000
2025-07-18	0.940	0.980	0.940	0.980	0.980	87,000
2025-07-17	0.980	0.980	0.920	0.930	0.930	74,000
2025-07-16	0.980	1.000	0.960	0.960	0.960	87,000
2025-07-15	0.970	0.970	0.900	0.970	0.970	2,000
2025-07-14	0.970	0.970	0.970	0.970	0.970	0
2025-07-11	0.960	0.970	0.900	0.970	0.970	335,000
2025-07-10	0.970	0.970	0.950	0.970	0.970	172,000
2025-07-09	0.980	0.980	0.960	0.970	0.970	333,000
2025-07-08	1.000	1.000	0.990	1.000	1.000	5,000
2025-07-07	0.990	1.000	0.970	0.970	0.970	215,000
2025-07-04	1.000	1.000	0.970	0.970	0.970	236,000
2025-07-03	0.980	1.000	0.980	1.000	1.000	10,000
2025-07-02	0.960	0.980	0.850	0.980	0.980	766,000
2025-06-30	0.980	0.980	0.980	0.980	0.980	2,000
2025-06-27	0.980	0.980	0.980	0.980	0.980	110,000
2025-06-26	1.000	1.000	1.000	1.000	1.000	132,000
2025-06-25	1.050	1.050	1.000	1.030	1.030	445,000
2025-06-24	1.060	1.130	1.060	1.070	1.070	68,000
2025-06-23	1.060	1.060	1.060	1.060	1.060	8,000
2025-06-20	1.150	1.150	1.150	1.150	1.150	26,000
2025-06-19	1.130	1.130	1.130	1.130	1.130	0
2025-06-18	1.110	1.130	1.110	1.130	1.130	13,000
2025-06-17	1.060	1.200	1.060	1.200	1.200	7,000
2025-06-16	1.200	1.200	1.180	1.180	1.180	15,000
2025-06-13	1.120	1.130	1.120	1.130	1.130	19,000
2025-06-12	1.140	1.190	1.140	1.150	1.150	77,000
2025-06-11	1.150	1.230	1.150	1.220	1.133	92,000
2025-06-10	1.110	1.180	1.110	1.180	1.096	356,000
2025-06-09	1.050	1.110	1.020	1.110	1.031	1,435,000
2025-06-06	1.050	1.050	1.000	1.020	0.947	587,000
2025-06-05	1.080	1.080	1.080	1.080	1.003	0
2025-06-04	1.080	1.080	1.080	1.080	1.003	11,000
2025-06-03	1.080	1.080	1.080	1.080	1.003	0
2025-06-02	1.080	1.080	1.080	1.080	1.003	0
2025-05-30	1.050	1.080	1.050	1.080	1.003	9,000
2025-05-29	1.070	1.070	1.070	1.070	0.993	1,000
2025-05-28	1.100	1.100	1.100	1.100	1.021	0
2025-05-27	1.100	1.100	1.100	1.100	1.021	22,000
2025-05-26	1.100	1.100	1.100	1.100	1.021	0
2025-05-23	1.100	1.100	1.080	1.100	1.021	91,000
2025-05-22	1.130	1.130	1.100	1.100	1.021	17,000
2025-05-21	1.100	1.110	1.100	1.100	1.021	23,000
2025-05-20	1.080	1.140	1.060	1.100	1.021	27,000
2025-05-19	1.080	1.110	1.080	1.100	1.021	15,000
2025-05-16	1.040	1.180	1.040	1.160	1.077	8,000
2025-05-15	1.170	1.180	1.040	1.040	0.966	86,000
2025-05-14	1.060	1.460	1.000	1.030	0.956	1,080,000
2025-05-13	1.030	1.030	1.030	1.030	0.956	0

← NewerPage 6 of 21 · 1,234 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.