Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.390	0.440	0.370	0.390	0.383	736,000
2026-01-27	0.305	0.400	0.305	0.365	0.358	1,548,000
2026-01-26	0.305	0.305	0.300	0.305	0.299	12,000
2026-01-23	0.340	0.345	0.285	0.295	0.289	632,000
2026-01-22	0.360	0.360	0.315	0.345	0.338	156,000
2026-01-21	0.385	0.390	0.350	0.360	0.353	272,000
2026-01-20	0.385	0.390	0.385	0.390	0.383	44,000
2026-01-19	0.365	0.400	0.365	0.385	0.378	292,000
2026-01-16	0.370	0.370	0.370	0.370	0.363	0
2026-01-15	0.365	0.370	0.365	0.370	0.363	8,000
2026-01-14	0.375	0.375	0.375	0.375	0.368	0
2026-01-13	0.375	0.375	0.375	0.375	0.368	0
2026-01-12	0.380	0.390	0.360	0.375	0.368	160,000
2026-01-09	0.380	0.395	0.375	0.380	0.373	200,000
2026-01-08	0.375	0.395	0.370	0.380	0.373	208,000
2026-01-07	0.380	0.380	0.380	0.380	0.373	4,000
2026-01-06	0.390	0.390	0.360	0.375	0.368	84,000
2026-01-05	0.375	0.390	0.375	0.390	0.383	80,000
2026-01-02	0.415	0.415	0.370	0.385	0.378	84,000
2025-12-31	0.380	0.400	0.365	0.380	0.373	264,000
2025-12-30	0.375	0.380	0.375	0.380	0.373	56,000
2025-12-29	0.380	0.380	0.380	0.380	0.373	0
2025-12-24	0.375	0.380	0.375	0.380	0.373	24,000
2025-12-23	0.390	0.405	0.355	0.380	0.373	264,000
2025-12-22	0.405	0.405	0.390	0.390	0.383	24,000
2025-12-19	0.395	0.395	0.395	0.395	0.388	0
2025-12-18	0.415	0.415	0.395	0.395	0.388	4,000
2025-12-17	0.395	0.400	0.385	0.400	0.392	88,000
2025-12-16	0.395	0.395	0.360	0.385	0.378	112,000
2025-12-15	0.360	0.380	0.355	0.355	0.348	156,000
2025-12-12	0.355	0.460	0.355	0.400	0.392	300,000
2025-12-11	0.355	0.355	0.355	0.355	0.348	0
2025-12-10	0.355	0.355	0.355	0.355	0.348	0
2025-12-09	0.355	0.355	0.355	0.355	0.348	0
2025-12-08	0.350	0.355	0.320	0.355	0.348	292,000
2025-12-05	0.350	0.350	0.350	0.350	0.343	0
2025-12-04	0.350	0.350	0.340	0.350	0.343	52,000
2025-12-03	0.335	0.350	0.335	0.340	0.334	100,000
2025-12-02	0.340	0.340	0.340	0.340	0.334	0
2025-12-01	0.340	0.340	0.340	0.340	0.334	0
2025-11-28	0.340	0.340	0.310	0.340	0.334	352,000
2025-11-27	0.360	0.365	0.360	0.365	0.358	44,000
2025-11-26	0.365	0.365	0.360	0.365	0.358	12,000
2025-11-25	0.350	0.360	0.350	0.360	0.353	12,000
2025-11-24	0.340	0.350	0.340	0.350	0.343	32,000
2025-11-21	0.310	0.345	0.310	0.340	0.334	176,000
2025-11-20	0.340	0.350	0.340	0.340	0.334	108,000
2025-11-19	0.325	0.355	0.325	0.340	0.334	172,000
2025-11-18	0.365	0.365	0.320	0.340	0.334	812,000
2025-11-17	0.370	0.395	0.365	0.380	0.373	152,000
2025-11-14	0.370	0.370	0.370	0.370	0.363	4,000
2025-11-13	0.370	0.370	0.370	0.370	0.363	8,000
2025-11-12	0.365	0.370	0.360	0.370	0.363	48,000
2025-11-11	0.370	0.375	0.370	0.375	0.368	12,000
2025-11-10	0.375	0.375	0.375	0.375	0.368	4,000
2025-11-07	0.375	0.375	0.370	0.375	0.368	36,000
2025-11-06	0.355	0.370	0.355	0.370	0.363	176,000
2025-11-05	0.370	0.375	0.370	0.375	0.368	28,000
2025-11-04	0.375	0.375	0.375	0.375	0.368	0
2025-11-03	0.335	0.375	0.335	0.375	0.368	340,000

← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0069 HKD
2025-06-16	0.0072 HKD
2024-06-17	0.0024 HKD
2023-06-05	0.0024 HKD
2022-06-24	0.0029 HKD
2021-06-01	0.0037 HKD
2020-06-02	0.0061 HKD

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