Shenghui Cleanness Grp Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.360	0.365	0.355	0.355	0.355	105,000
2024-08-09	0.365	0.365	0.355	0.360	0.360	2,377,500
2024-08-08	0.365	0.375	0.360	0.360	0.360	1,665,000
2024-08-07	0.335	0.385	0.320	0.365	0.365	10,042,500
2024-08-06	0.315	0.350	0.315	0.330	0.330	1,920,000
2024-08-05	0.315	0.335	0.300	0.325	0.325	1,087,500
2024-08-02	0.325	0.340	0.320	0.335	0.335	165,000
2024-08-01	0.340	0.350	0.335	0.340	0.340	45,000
2024-07-31	0.345	0.345	0.330	0.340	0.340	67,500
2024-07-30	0.335	0.350	0.335	0.340	0.340	30,000
2024-07-29	0.350	0.365	0.320	0.350	0.350	2,280,000
2024-07-26	0.330	0.365	0.330	0.350	0.350	9,570,000
2024-07-25	0.320	0.320	0.290	0.310	0.310	1,710,000
2024-07-24	0.345	0.345	0.315	0.320	0.320	1,035,000
2024-07-23	0.340	0.355	0.340	0.345	0.345	1,500,000
2024-07-22	0.350	0.350	0.335	0.345	0.345	157,500
2024-07-19	0.340	0.350	0.340	0.350	0.350	645,000
2024-07-18	0.345	0.355	0.345	0.355	0.355	1,372,500
2024-07-17	0.345	0.350	0.330	0.345	0.345	3,240,000
2024-07-16	0.335	0.340	0.335	0.335	0.335	157,500
2024-07-15	0.320	0.335	0.320	0.335	0.335	1,357,500
2024-07-12	0.320	0.320	0.320	0.320	0.320	30,000
2024-07-11	0.345	0.345	0.320	0.340	0.340	510,000
2024-07-10	0.330	0.330	0.330	0.330	0.330	135,000
2024-07-09	0.340	0.350	0.305	0.340	0.340	2,572,500
2024-07-08	0.335	0.345	0.330	0.340	0.340	52,500
2024-07-05	0.335	0.350	0.320	0.350	0.350	742,500
2024-07-04	0.320	0.360	0.320	0.335	0.335	5,167,500
2024-07-03	0.295	0.330	0.295	0.320	0.320	1,657,500
2024-07-02	0.300	0.305	0.290	0.295	0.295	1,185,000
2024-06-28	0.275	0.300	0.275	0.300	0.300	1,477,500
2024-06-27	0.265	0.280	0.265	0.275	0.275	750,000
2024-06-26	0.275	0.275	0.260	0.265	0.265	4,522,500
2024-06-25	0.275	0.275	0.275	0.275	0.275	4,237,500
2024-06-24	0.265	0.275	0.265	0.275	0.275	1,162,500
2024-06-21	0.275	0.285	0.270	0.270	0.270	712,500
2024-06-20	0.285	0.285	0.275	0.275	0.275	157,500
2024-06-19	0.290	0.290	0.280	0.280	0.280	547,500
2024-06-18	0.275	0.290	0.275	0.285	0.285	990,000
2024-06-17	0.300	0.330	0.275	0.275	0.275	1,237,500
2024-06-14	0.280	0.280	0.260	0.275	0.275	1,657,500
2024-06-13	0.290	0.300	0.275	0.280	0.280	1,882,500
2024-06-12	0.320	0.320	0.290	0.290	0.290	2,032,500
2024-06-11	0.350	0.380	0.305	0.325	0.325	7,635,000
2024-06-07	0.330	0.350	0.330	0.350	0.350	6,727,500
2024-06-06	0.330	0.350	0.315	0.330	0.330	7,590,000
2024-06-05	0.295	0.340	0.295	0.330	0.330	21,840,000
2024-06-04	0.275	0.300	0.265	0.290	0.290	6,210,000
2024-06-03	0.260	0.260	0.260	0.260	0.260	82,500
2024-05-31	0.270	0.275	0.265	0.270	0.270	540,000
2024-05-30	0.270	0.270	0.270	0.270	0.270	210,000
2024-05-29	0.275	0.285	0.270	0.270	0.270	8,055,000
2024-05-28	0.275	0.275	0.260	0.275	0.275	4,275,000
2024-05-27	0.275	0.290	0.265	0.275	0.275	22,500
2024-05-24	0.285	0.290	0.265	0.275	0.275	3,000,000
2024-05-23	0.290	0.295	0.275	0.280	0.280	1,080,000
2024-05-22	0.265	0.285	0.265	0.285	0.285	8,557,500
2024-05-21	0.250	0.265	0.250	0.260	0.260	6,652,500
2024-05-20	0.255	0.260	0.250	0.250	0.250	352,500
2024-05-17	0.246	0.250	0.240	0.250	0.250	292,500

← NewerPage 10 of 12 · 708 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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