Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.395	0.395	0.395	0.395	0.388	0
2025-08-04	0.385	0.395	0.385	0.395	0.388	96,000
2025-08-01	0.385	0.385	0.385	0.385	0.378	0
2025-07-31	0.375	0.385	0.375	0.385	0.378	16,000
2025-07-30	0.395	0.400	0.370	0.390	0.383	228,000
2025-07-29	0.400	0.415	0.395	0.400	0.392	272,000
2025-07-28	0.395	0.405	0.395	0.405	0.397	44,000
2025-07-25	0.400	0.415	0.400	0.415	0.407	140,000
2025-07-24	0.395	0.425	0.395	0.425	0.417	328,000
2025-07-23	0.395	0.400	0.390	0.400	0.392	48,000
2025-07-22	0.395	0.400	0.395	0.400	0.392	24,000
2025-07-21	0.395	0.430	0.395	0.400	0.392	736,000
2025-07-18	0.395	0.400	0.385	0.400	0.392	120,000
2025-07-17	0.400	0.405	0.395	0.400	0.392	120,000
2025-07-16	0.395	0.430	0.395	0.415	0.407	352,000
2025-07-15	0.395	0.410	0.390	0.410	0.402	136,000
2025-07-14	0.390	0.420	0.385	0.385	0.378	788,000
2025-07-11	0.385	0.420	0.385	0.395	0.388	1,368,000
2025-07-10	0.395	0.395	0.380	0.380	0.373	412,000
2025-07-09	0.385	0.395	0.385	0.395	0.388	60,000
2025-07-08	0.380	0.395	0.380	0.395	0.388	108,000
2025-07-07	0.380	0.395	0.380	0.395	0.388	44,000
2025-07-04	0.380	0.395	0.370	0.395	0.388	28,000
2025-07-03	0.395	0.480	0.390	0.395	0.388	524,000
2025-07-02	0.390	0.395	0.380	0.395	0.388	136,000
2025-06-30	0.390	0.400	0.340	0.385	0.378	480,000
2025-06-27	0.395	0.400	0.380	0.400	0.392	84,000
2025-06-26	0.395	0.400	0.395	0.400	0.392	40,000
2025-06-25	0.395	0.400	0.395	0.400	0.392	12,000
2025-06-24	0.395	0.420	0.390	0.390	0.383	356,000
2025-06-23	0.395	0.405	0.395	0.405	0.397	28,000
2025-06-20	0.400	0.415	0.390	0.405	0.397	136,000
2025-06-19	0.395	0.410	0.390	0.405	0.397	128,000
2025-06-18	0.395	0.420	0.395	0.410	0.402	300,000
2025-06-17	0.385	0.400	0.380	0.400	0.392	132,000
2025-06-16	0.395	0.395	0.395	0.395	0.388	52,000
2025-06-13	0.400	0.400	0.400	0.400	0.385	4,000
2025-06-12	0.395	0.395	0.390	0.395	0.381	44,000
2025-06-11	0.410	0.415	0.395	0.400	0.385	308,000
2025-06-10	0.395	0.510	0.395	0.430	0.414	776,000
2025-06-09	0.400	0.400	0.400	0.400	0.385	0
2025-06-06	0.400	0.405	0.395	0.400	0.385	56,000
2025-06-05	0.395	0.405	0.395	0.405	0.390	84,000
2025-06-04	0.395	0.430	0.395	0.405	0.390	996,000
2025-06-03	0.400	0.410	0.390	0.405	0.390	192,000
2025-06-02	0.405	0.420	0.380	0.415	0.400	540,000
2025-05-30	0.420	0.420	0.390	0.410	0.395	212,000
2025-05-29	0.410	0.420	0.395	0.420	0.405	340,000
2025-05-28	0.420	0.420	0.395	0.405	0.390	56,000
2025-05-27	0.410	0.420	0.400	0.420	0.405	320,000
2025-05-26	0.445	0.445	0.410	0.410	0.395	52,000
2025-05-23	0.400	0.420	0.380	0.405	0.390	480,000
2025-05-22	0.415	0.415	0.370	0.380	0.366	48,000
2025-05-21	0.415	0.415	0.380	0.395	0.381	24,000
2025-05-20	0.420	0.420	0.355	0.400	0.385	580,000
2025-05-19	0.385	0.385	0.365	0.370	0.356	44,000
2025-05-16	0.370	0.500	0.370	0.370	0.356	476,000
2025-05-15	0.355	0.365	0.355	0.365	0.352	96,000
2025-05-14	0.375	0.380	0.360	0.360	0.347	44,000
2025-05-13	0.365	0.365	0.360	0.365	0.352	16,000

← NewerPage 6 of 21 · 1,234 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.