Shenghui Cleanness Grp Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.020	1.030	0.970	1.000	1.000	2,122,500
2026-07-28	1.020	1.030	1.020	1.020	1.020	322,500
2026-07-27	1.080	1.080	1.020	1.020	1.020	532,500
2026-07-24	1.090	1.130	1.000	1.060	1.060	3,787,500
2026-07-23	1.120	1.120	1.080	1.090	1.090	1,560,000
2026-07-22	1.140	1.160	1.060	1.080	1.080	3,007,500
2026-07-21	1.150	1.150	1.090	1.140	1.140	2,227,500
2026-07-20	1.120	1.150	1.070	1.110	1.110	4,515,000
2026-07-17	1.140	1.140	1.060	1.090	1.090	3,675,000
2026-07-16	1.110	1.210	1.100	1.170	1.170	10,500,000
2026-07-15	1.100	1.150	1.080	1.080	1.080	5,752,500
2026-07-14	1.020	1.080	0.980	1.060	1.060	13,650,000
2026-07-13	1.020	1.070	0.960	0.990	0.990	6,285,000
2026-07-10	1.060	1.070	1.010	1.020	1.020	4,072,500
2026-07-09	1.070	1.110	1.040	1.040	1.040	5,692,500
2026-07-08	1.030	1.070	0.950	1.040	1.040	2,602,500
2026-07-07	1.020	1.030	1.000	1.000	1.000	1,012,500
2026-07-06	0.910	1.020	0.870	0.990	0.990	9,217,500
2026-07-03	0.880	0.940	0.880	0.900	0.900	1,110,000
2026-07-02	0.850	0.890	0.840	0.880	0.880	652,500
2026-06-30	0.870	0.870	0.810	0.850	0.850	1,890,000
2026-06-29	0.870	0.880	0.830	0.850	0.850	1,470,000
2026-06-26	0.870	0.900	0.870	0.900	0.900	30,000
2026-06-25	0.900	0.910	0.850	0.900	0.900	1,875,000
2026-06-24	0.920	0.920	0.850	0.920	0.920	1,327,500
2026-06-23	0.930	0.930	0.890	0.890	0.890	480,000
2026-06-22	0.900	0.940	0.900	0.910	0.910	487,500
2026-06-18	0.930	0.990	0.890	0.920	0.920	870,000
2026-06-17	0.940	0.940	0.900	0.900	0.900	457,500
2026-06-16	0.950	0.950	0.940	0.950	0.950	442,500
2026-06-15	0.960	1.000	0.920	0.950	0.950	5,610,000
2026-06-12	0.930	0.960	0.910	0.950	0.950	847,500
2026-06-11	0.940	0.970	0.930	0.940	0.940	202,500
2026-06-10	1.020	1.020	0.880	0.940	0.940	2,947,500
2026-06-09	1.020	1.040	1.000	1.000	1.000	397,500
2026-06-08	1.040	1.040	1.000	1.010	1.010	817,500
2026-06-05	1.030	1.040	1.000	1.040	1.040	870,000
2026-06-04	1.070	1.090	1.030	1.070	1.070	997,500
2026-06-03	1.070	1.100	1.070	1.070	1.070	772,500
2026-06-02	1.050	1.150	1.010	1.050	1.050	4,837,500
2026-06-01	1.050	1.060	1.000	1.050	1.050	1,800,000
2026-05-29	1.010	1.040	0.960	1.040	1.040	3,060,000
2026-05-28	1.070	1.100	0.980	1.010	1.010	4,417,500
2026-05-27	1.100	1.140	1.080	1.080	1.080	765,000
2026-05-26	1.150	1.170	1.110	1.110	1.110	592,500
2026-05-22	1.130	1.150	1.100	1.130	1.130	727,500
2026-05-21	1.150	1.150	1.100	1.130	1.130	2,947,500
2026-05-20	1.180	1.180	1.130	1.150	1.150	375,000
2026-05-19	1.120	1.210	1.120	1.160	1.160	2,580,000
2026-05-18	1.140	1.150	1.090	1.110	1.110	1,417,500
2026-05-15	1.120	1.140	1.100	1.110	1.110	1,072,500
2026-05-14	1.090	1.130	1.060	1.110	1.110	645,000
2026-05-13	1.040	1.070	1.020	1.060	1.060	5,715,000
2026-05-12	1.060	1.090	1.010	1.030	1.030	23,617,500
2026-05-11	1.100	1.110	1.020	1.060	1.060	15,337,500
2026-05-08	1.130	1.160	1.110	1.120	1.120	6,787,500
2026-05-07	1.140	1.180	1.110	1.120	1.120	2,197,500
2026-05-06	1.130	1.150	1.110	1.140	1.140	975,000
2026-05-05	1.100	1.140	1.100	1.130	1.130	5,752,500
2026-05-04	1.110	1.140	1.070	1.110	1.110	6,135,000

← NewerPage 2 of 5 · 245 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.