Shenghui Cleanness Grp Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.150	1.180	1.100	1.110	1.110	772,500
2026-04-29	1.170	1.170	1.130	1.150	1.150	592,500
2026-04-28	1.150	1.190	1.130	1.140	1.140	1,335,000
2026-04-27	1.160	1.170	1.130	1.150	1.150	2,062,500
2026-04-24	1.180	1.190	1.140	1.180	1.180	1,537,500
2026-04-23	1.140	1.200	1.130	1.190	1.190	1,995,000
2026-04-22	1.180	1.180	1.130	1.160	1.160	3,472,500
2026-04-21	1.150	1.190	1.120	1.160	1.160	1,950,000
2026-04-20	1.110	1.240	1.100	1.150	1.150	5,332,500
2026-04-17	1.150	1.190	1.090	1.190	1.190	3,315,000
2026-04-16	1.060	1.180	1.020	1.150	1.150	4,815,000
2026-04-15	1.060	1.060	1.020	1.020	1.020	1,567,500
2026-04-14	0.970	1.050	0.970	1.040	1.040	1,725,000
2026-04-13	0.960	0.990	0.960	0.970	0.970	1,522,500
2026-04-10	0.980	0.990	0.950	0.980	0.980	1,590,000
2026-04-09	0.970	1.000	0.950	0.980	0.980	2,700,000
2026-04-08	1.000	1.020	0.930	0.940	0.940	3,450,000
2026-04-02	1.000	1.030	0.980	1.000	1.000	3,937,500
2026-04-01	1.080	1.090	0.990	0.990	0.990	1,785,000
2026-03-31	1.060	1.110	0.970	1.050	1.050	9,900,000
2026-03-30	1.100	1.100	1.000	1.090	1.090	1,560,000
2026-03-27	1.090	1.140	1.050	1.090	1.090	4,320,000
2026-03-26	1.080	1.110	1.050	1.090	1.090	3,345,000
2026-03-25	1.140	1.200	1.080	1.090	1.090	6,015,000
2026-03-24	1.100	1.140	1.080	1.100	1.100	1,552,500
2026-03-23	1.070	1.120	1.040	1.100	1.100	9,105,000
2026-03-20	1.050	1.090	1.030	1.080	1.080	9,802,500
2026-03-19	1.080	1.080	1.040	1.050	1.050	4,815,000
2026-03-18	1.070	1.140	1.060	1.080	1.080	2,887,500
2026-03-17	1.160	1.160	1.060	1.060	1.060	4,582,500
2026-03-16	1.170	1.200	1.130	1.160	1.160	7,500,000
2026-03-13	1.200	1.220	1.150	1.180	1.180	4,777,500
2026-03-12	1.130	1.230	1.130	1.190	1.190	4,575,000
2026-03-11	1.170	1.200	1.120	1.130	1.130	2,745,000
2026-03-10	1.110	1.200	1.110	1.160	1.160	6,810,000
2026-03-09	1.090	1.120	1.040	1.110	1.110	2,392,500
2026-03-06	1.070	1.150	1.050	1.090	1.090	3,870,000
2026-03-05	1.010	1.070	1.010	1.050	1.050	3,757,500
2026-03-04	0.940	1.030	0.940	1.000	1.000	5,745,000
2026-03-03	0.930	0.960	0.910	0.940	0.940	1,657,500
2026-03-02	0.970	0.990	0.880	0.930	0.930	4,725,000
2026-02-27	0.950	1.000	0.930	0.970	0.970	2,940,000
2026-02-26	0.970	1.000	0.900	0.980	0.980	3,097,500
2026-02-25	1.030	1.050	0.970	0.970	0.970	3,585,000
2026-02-24	1.090	1.140	1.050	1.080	1.080	3,655,000
2026-02-23	1.150	1.170	1.090	1.130	1.130	2,910,000
2026-02-20	1.200	1.260	1.040	1.160	1.160	6,255,000
2026-02-16	1.020	1.240	1.010	1.200	1.200	4,440,000
2026-02-13	1.040	1.160	1.010	1.080	1.080	11,032,500
2026-02-12	1.000	1.040	0.900	1.040	1.040	21,772,500
2026-02-11	1.000	1.000	0.910	0.980	0.980	2,085,000
2026-02-10	0.950	0.990	0.930	0.980	0.980	2,602,500
2026-02-09	1.000	1.010	0.950	0.970	0.970	4,207,500
2026-02-06	0.960	1.030	0.960	1.000	1.000	1,920,000
2026-02-05	1.040	1.070	0.960	0.960	0.960	2,730,000
2026-02-04	1.050	1.070	0.990	1.040	1.040	2,677,500
2026-02-03	1.030	1.080	1.020	1.040	1.040	720,000
2026-02-02	1.050	1.100	1.020	1.040	1.040	3,885,000
2026-01-30	1.050	1.090	1.020	1.050	1.050	11,422,500
2026-01-29	1.000	1.120	0.990	1.060	1.060	6,375,000

← NewerPage 3 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.