Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.370	0.370	0.350	0.360	0.353	544,000
2025-10-30	0.365	0.395	0.360	0.390	0.383	468,000
2025-10-28	0.385	0.390	0.360	0.375	0.368	236,000
2025-10-27	0.355	0.410	0.345	0.400	0.392	700,000
2025-10-24	0.375	0.375	0.375	0.375	0.368	0
2025-10-23	0.355	0.375	0.355	0.375	0.368	160,000
2025-10-22	0.330	0.375	0.330	0.355	0.348	668,000
2025-10-21	0.375	0.375	0.375	0.375	0.368	0
2025-10-20	0.375	0.375	0.375	0.375	0.368	0
2025-10-17	0.360	0.375	0.360	0.375	0.368	36,000
2025-10-16	0.360	0.360	0.360	0.360	0.353	0
2025-10-15	0.360	0.360	0.360	0.360	0.353	0
2025-10-14	0.360	0.360	0.360	0.360	0.353	0
2025-10-13	0.345	0.360	0.345	0.360	0.353	152,000
2025-10-10	0.340	0.350	0.340	0.350	0.343	28,000
2025-10-09	0.365	0.380	0.350	0.355	0.348	176,000
2025-10-08	0.375	0.385	0.350	0.360	0.353	648,000
2025-10-06	0.380	0.410	0.375	0.400	0.392	188,000
2025-10-03	0.365	0.405	0.365	0.385	0.378	72,000
2025-10-02	0.380	0.380	0.350	0.370	0.363	152,000
2025-09-30	0.340	0.380	0.340	0.380	0.373	372,000
2025-09-29	0.350	0.350	0.310	0.335	0.329	572,000
2025-09-26	0.390	0.390	0.355	0.370	0.363	168,000
2025-09-25	0.350	0.390	0.350	0.380	0.373	152,000
2025-09-24	0.380	0.390	0.345	0.360	0.353	620,000
2025-09-23	0.360	0.385	0.335	0.380	0.373	232,000
2025-09-22	0.355	0.355	0.330	0.340	0.334	64,000
2025-09-19	0.355	0.355	0.350	0.355	0.348	204,000
2025-09-18	0.385	0.390	0.375	0.375	0.368	216,000
2025-09-17	0.390	0.415	0.380	0.385	0.378	332,000
2025-09-16	0.370	0.390	0.370	0.390	0.383	64,000
2025-09-15	0.385	0.390	0.375	0.380	0.373	92,000
2025-09-12	0.380	0.395	0.380	0.395	0.388	92,000
2025-09-11	0.380	0.385	0.375	0.380	0.373	128,000
2025-09-10	0.390	0.390	0.390	0.390	0.383	4,000
2025-09-09	0.390	0.390	0.390	0.390	0.383	0
2025-09-08	0.390	0.390	0.390	0.390	0.383	12,000
2025-09-05	0.385	0.390	0.385	0.390	0.383	12,000
2025-09-04	0.385	0.390	0.385	0.390	0.383	64,000
2025-09-03	0.395	0.405	0.385	0.395	0.388	208,000
2025-09-02	0.395	0.400	0.395	0.400	0.392	48,000
2025-09-01	0.395	0.395	0.395	0.395	0.388	16,000
2025-08-29	0.395	0.470	0.385	0.395	0.388	948,000
2025-08-28	0.390	0.395	0.390	0.395	0.388	16,000
2025-08-27	0.395	0.395	0.395	0.395	0.388	0
2025-08-26	0.390	0.395	0.390	0.395	0.388	92,000
2025-08-25	0.395	0.395	0.395	0.395	0.388	4,000
2025-08-22	0.380	0.390	0.380	0.390	0.383	136,000
2025-08-21	0.385	0.395	0.370	0.385	0.378	408,000
2025-08-20	0.385	0.390	0.340	0.390	0.383	196,000
2025-08-19	0.395	0.400	0.380	0.400	0.392	204,000
2025-08-18	0.395	0.405	0.390	0.400	0.392	136,000
2025-08-15	0.395	0.400	0.380	0.400	0.392	292,000
2025-08-14	0.395	0.405	0.390	0.390	0.383	104,000
2025-08-13	0.400	0.480	0.385	0.395	0.388	436,000
2025-08-12	0.395	0.405	0.395	0.405	0.397	152,000
2025-08-11	0.395	0.410	0.395	0.410	0.402	116,000
2025-08-08	0.390	0.400	0.390	0.400	0.392	68,000
2025-08-07	0.395	0.400	0.395	0.400	0.392	112,000
2025-08-06	0.395	0.395	0.395	0.395	0.388	0

← NewerPage 5 of 21 · 1,229 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.