Shenghui Cleanness Grp Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.900	1.020	0.890	0.970	0.970	13,612,500
2026-01-27	0.850	0.910	0.840	0.890	0.890	9,075,000
2026-01-26	0.860	0.870	0.780	0.830	0.830	8,595,000
2026-01-23	0.880	0.910	0.820	0.880	0.880	18,382,500
2026-01-22	0.830	0.880	0.780	0.870	0.870	2,205,000
2026-01-21	0.850	0.970	0.820	0.830	0.830	9,742,500
2026-01-20	0.680	0.860	0.620	0.830	0.830	37,492,500
2026-01-19	1.030	1.030	0.640	0.700	0.700	32,872,500
2026-01-16	0.850	1.090	0.850	1.060	1.060	16,457,500
2026-01-15	0.750	0.840	0.750	0.840	0.840	20,430,000
2026-01-14	0.780	0.800	0.740	0.800	0.800	10,770,000
2026-01-13	0.780	0.800	0.770	0.780	0.780	2,275,000
2026-01-12	0.790	0.820	0.760	0.780	0.780	4,172,500
2026-01-09	0.780	0.810	0.740	0.790	0.790	11,235,000
2026-01-08	0.770	0.800	0.690	0.770	0.770	22,057,500
2026-01-07	0.730	0.790	0.720	0.770	0.770	4,230,000
2026-01-06	0.680	0.750	0.680	0.730	0.730	11,706,500
2026-01-05	0.630	0.680	0.630	0.680	0.680	7,695,000
2026-01-02	0.620	0.630	0.610	0.620	0.620	3,690,000
2025-12-31	0.600	0.620	0.580	0.620	0.620	1,755,000
2025-12-30	0.610	0.620	0.580	0.600	0.600	1,642,500
2025-12-29	0.590	0.620	0.590	0.600	0.600	2,910,000
2025-12-24	0.650	0.670	0.580	0.580	0.580	22,200,000
2025-12-23	0.620	0.650	0.600	0.650	0.650	16,987,500
2025-12-22	0.610	0.650	0.600	0.600	0.600	15,855,000
2025-12-19	0.570	0.610	0.550	0.610	0.610	15,585,000
2025-12-18	0.560	0.590	0.540	0.570	0.570	5,317,500
2025-12-17	0.530	0.570	0.530	0.550	0.550	14,572,500
2025-12-16	0.530	0.540	0.500	0.520	0.520	1,132,500
2025-12-15	0.530	0.570	0.520	0.530	0.530	1,665,000
2025-12-12	0.550	0.550	0.520	0.550	0.550	1,230,000
2025-12-11	0.495	0.570	0.495	0.530	0.530	8,895,000
2025-12-10	0.540	0.550	0.480	0.480	0.480	10,882,500
2025-12-09	0.550	0.570	0.530	0.550	0.550	600,000
2025-12-08	0.550	0.560	0.500	0.550	0.550	2,497,500
2025-12-05	0.540	0.570	0.500	0.540	0.540	6,810,000
2025-12-04	0.520	0.600	0.520	0.540	0.540	4,237,500
2025-12-03	0.600	0.620	0.495	0.520	0.520	17,760,000
2025-12-02	0.620	0.640	0.580	0.600	0.600	3,817,500
2025-12-01	0.590	0.640	0.580	0.620	0.620	4,620,000
2025-11-28	0.580	0.580	0.560	0.580	0.580	3,082,500
2025-11-27	0.550	0.610	0.540	0.580	0.580	12,292,500
2025-11-26	0.540	0.560	0.530	0.550	0.550	6,905,000
2025-11-25	0.530	0.550	0.510	0.550	0.550	5,257,500
2025-11-24	0.550	0.560	0.520	0.540	0.540	3,172,500
2025-11-21	0.530	0.550	0.520	0.550	0.550	3,412,500
2025-11-20	0.550	0.570	0.530	0.530	0.530	6,902,500
2025-11-19	0.520	0.590	0.510	0.550	0.550	22,132,500
2025-11-18	0.485	0.520	0.465	0.520	0.520	9,285,000
2025-11-17	0.490	0.510	0.475	0.485	0.485	6,645,000
2025-11-14	0.460	0.490	0.455	0.480	0.480	10,575,000
2025-11-13	0.445	0.470	0.435	0.460	0.460	5,910,000
2025-11-12	0.440	0.480	0.435	0.455	0.455	9,915,000
2025-11-11	0.450	0.475	0.435	0.445	0.445	12,982,500
2025-11-10	0.415	0.470	0.410	0.445	0.445	11,970,000
2025-11-07	0.390	0.420	0.390	0.415	0.415	10,020,000
2025-11-06	0.395	0.405	0.380	0.405	0.405	22,230,000
2025-11-05	0.380	0.400	0.365	0.390	0.390	7,507,500
2025-11-04	0.410	0.410	0.375	0.380	0.380	5,137,500
2025-11-03	0.435	0.440	0.370	0.400	0.400	9,742,500

← NewerPage 4 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.