Shanshan Brand Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.030	1.030	1.030	1.030	0.956	15,000
2025-05-09	1.030	1.030	1.030	1.030	0.956	0
2025-05-08	1.040	1.060	1.030	1.030	0.956	118,000
2025-05-07	1.040	1.040	1.040	1.040	0.966	26,000
2025-05-06	0.960	1.000	0.950	1.000	0.928	162,000
2025-05-02	0.940	0.950	0.940	0.950	0.882	52,000
2025-04-30	0.960	0.960	0.900	0.940	0.873	188,000
2025-04-29	0.950	0.960	0.950	0.960	0.891	147,000
2025-04-28	0.960	0.960	0.960	0.960	0.891	102,000
2025-04-25	0.960	0.960	0.960	0.960	0.891	40,000
2025-04-24	0.970	0.970	0.960	0.960	0.891	105,000
2025-04-23	0.970	1.000	0.970	1.000	0.928	15,000
2025-04-22	0.960	0.960	0.950	0.960	0.891	50,000
2025-04-17	0.960	0.960	0.960	0.960	0.891	103,000
2025-04-16	0.960	0.980	0.960	0.980	0.910	24,000
2025-04-15	1.000	1.000	0.980	0.980	0.910	14,000
2025-04-14	0.970	1.010	0.970	1.000	0.928	42,000
2025-04-11	1.000	1.000	1.000	1.000	0.928	42,000
2025-04-10	0.980	0.980	0.980	0.980	0.910	87,000
2025-04-09	1.010	1.040	0.940	0.960	0.891	54,000
2025-04-08	0.920	1.010	0.920	1.010	0.938	76,000
2025-04-07	1.080	1.080	0.930	1.000	0.928	53,000
2025-04-03	1.200	1.200	1.140	1.140	1.058	22,000
2025-04-02	1.110	1.140	1.100	1.110	1.031	124,000
2025-04-01	1.170	1.170	1.120	1.140	1.058	100,000
2025-03-31	1.160	1.170	1.120	1.170	1.086	47,000
2025-03-28	1.240	1.300	1.050	1.170	1.086	203,000
2025-03-27	1.160	1.240	1.160	1.240	1.151	496,000
2025-03-26	1.120	1.180	1.080	1.150	1.068	498,000
2025-03-25	1.230	1.250	1.110	1.240	1.151	48,000
2025-03-24	1.220	1.220	1.220	1.220	1.133	25,000
2025-03-21	1.140	1.190	1.140	1.190	1.105	136,000
2025-03-20	1.160	1.280	1.160	1.190	1.105	105,000
2025-03-19	1.300	1.300	1.190	1.190	1.105	71,000
2025-03-18	1.180	1.250	1.150	1.250	1.161	140,000
2025-03-17	1.080	1.200	1.080	1.190	1.105	250,000
2025-03-14	1.030	1.070	1.020	1.070	0.993	61,000
2025-03-13	1.150	1.200	1.100	1.100	1.021	219,000
2025-03-12	1.050	1.150	1.020	1.090	1.012	661,000
2025-03-11	0.950	1.000	0.950	0.980	0.910	71,000
2025-03-10	0.960	0.980	0.960	0.970	0.901	148,000
2025-03-07	1.000	1.000	0.900	0.950	0.882	15,000
2025-03-06	1.000	1.000	0.970	0.980	0.910	114,000
2025-03-05	0.960	0.980	0.960	0.970	0.901	206,000
2025-03-04	0.920	0.960	0.920	0.960	0.891	77,000
2025-03-03	0.980	0.980	0.880	0.900	0.836	30,000
2025-02-28	0.970	0.970	0.970	0.970	0.901	20,000
2025-02-27	0.870	0.970	0.870	0.960	0.891	98,000
2025-02-26	0.890	0.980	0.890	0.960	0.891	117,000
2025-02-25	0.970	0.970	0.850	0.880	0.817	170,000
2025-02-24	0.920	0.950	0.920	0.950	0.882	16,000
2025-02-21	0.830	0.980	0.830	0.880	0.817	224,000
2025-02-20	0.830	0.900	0.830	0.860	0.799	51,000
2025-02-19	0.830	0.870	0.830	0.850	0.789	118,000
2025-02-18	0.850	0.860	0.820	0.830	0.771	114,000
2025-02-17	0.890	0.890	0.860	0.870	0.808	35,000
2025-02-14	0.900	0.900	0.900	0.900	0.836	11,000
2025-02-13	0.890	0.930	0.890	0.930	0.864	23,000
2025-02-12	0.950	0.950	0.950	0.950	0.882	0
2025-02-11	0.950	0.950	0.950	0.950	0.882	0

← NewerPage 7 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.