Shinelong Automotive Lightweight Application Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.320	0.340	0.320	0.320	0.301	460,000
2021-12-02	0.315	0.320	0.310	0.320	0.301	424,000
2021-12-01	0.305	0.320	0.295	0.315	0.296	780,000
2021-11-30	0.310	0.325	0.300	0.310	0.291	1,284,000
2021-11-29	0.300	0.335	0.300	0.310	0.291	924,000
2021-11-26	0.300	0.300	0.295	0.300	0.282	292,000
2021-11-25	0.305	0.305	0.305	0.305	0.287	0
2021-11-24	0.305	0.305	0.305	0.305	0.287	4,000
2021-11-23	0.315	0.315	0.315	0.315	0.296	12,000
2021-11-22	0.300	0.320	0.300	0.315	0.296	144,000
2021-11-19	0.310	0.310	0.300	0.300	0.282	188,000
2021-11-18	0.310	0.325	0.310	0.325	0.305	56,000
2021-11-17	0.320	0.320	0.320	0.320	0.301	1,456,000
2021-11-16	0.315	0.330	0.310	0.320	0.301	1,620,000
2021-11-15	0.315	0.345	0.315	0.320	0.301	1,472,000
2021-11-12	0.310	0.310	0.310	0.310	0.291	0
2021-11-11	0.310	0.310	0.310	0.310	0.291	0
2021-11-10	0.310	0.310	0.310	0.310	0.291	0
2021-11-09	0.315	0.320	0.300	0.310	0.291	184,000
2021-11-08	0.315	0.325	0.305	0.310	0.291	1,500,000
2021-11-05	0.305	0.315	0.305	0.305	0.287	268,000
2021-11-04	0.315	0.325	0.305	0.315	0.296	1,756,000
2021-11-03	0.315	0.335	0.290	0.310	0.291	1,064,000
2021-11-02	0.325	0.330	0.300	0.300	0.282	48,000
2021-11-01	0.340	0.340	0.300	0.320	0.301	1,560,000
2021-10-29	0.320	0.320	0.320	0.320	0.301	0
2021-10-28	0.320	0.325	0.305	0.325	0.305	1,572,000
2021-10-27	0.335	0.335	0.305	0.325	0.305	16,000
2021-10-26	0.310	0.335	0.300	0.325	0.305	736,000
2021-10-25	0.290	0.315	0.290	0.310	0.291	56,000
2021-10-22	0.335	0.335	0.290	0.290	0.273	176,000
2021-10-21	0.325	0.325	0.325	0.325	0.305	656,000
2021-10-20	0.340	0.340	0.320	0.325	0.305	2,464,000
2021-10-19	0.300	0.350	0.290	0.310	0.291	140,000
2021-10-18	0.295	0.305	0.285	0.285	0.268	304,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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