Shenghui Cleanness Grp Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.290	0.290	0.290	0.290	0.290	7,500
2025-02-07	0.295	0.295	0.290	0.290	0.290	562,500
2025-02-06	0.295	0.295	0.295	0.295	0.295	30,000
2025-02-05	0.305	0.315	0.305	0.305	0.305	142,500
2025-02-04	0.290	0.310	0.290	0.305	0.305	525,000
2025-02-03	0.310	0.310	0.310	0.310	0.310	0
2025-01-28	0.280	0.320	0.280	0.320	0.320	930,000
2025-01-27	0.290	0.290	0.280	0.280	0.280	690,000
2025-01-24	0.300	0.300	0.295	0.295	0.295	67,500
2025-01-23	0.290	0.300	0.280	0.300	0.300	532,500
2025-01-22	0.305	0.310	0.300	0.305	0.305	450,000
2025-01-21	0.300	0.305	0.270	0.305	0.305	1,342,500
2025-01-20	0.310	0.310	0.310	0.310	0.310	337,500
2025-01-17	0.305	0.320	0.305	0.320	0.320	292,500
2025-01-16	0.320	0.320	0.320	0.320	0.320	0
2025-01-15	0.310	0.320	0.310	0.320	0.320	450,000
2025-01-14	0.310	0.330	0.310	0.330	0.330	22,500
2025-01-13	0.330	0.330	0.305	0.320	0.320	1,620,000
2025-01-10	0.345	0.345	0.335	0.335	0.335	232,500
2025-01-09	0.350	0.355	0.350	0.355	0.355	240,000
2025-01-08	0.355	0.355	0.355	0.355	0.355	0
2025-01-07	0.335	0.355	0.330	0.355	0.355	772,500
2025-01-06	0.350	0.355	0.345	0.345	0.345	1,035,000
2025-01-03	0.350	0.365	0.340	0.360	0.360	832,500
2025-01-02	0.360	0.370	0.355	0.360	0.360	547,500
2024-12-31	0.365	0.365	0.365	0.365	0.365	75,000
2024-12-30	0.380	0.380	0.370	0.375	0.375	172,500
2024-12-27	0.380	0.385	0.375	0.380	0.380	577,500
2024-12-24	0.390	0.390	0.390	0.390	0.390	4,297,500
2024-12-23	0.385	0.390	0.370	0.390	0.390	1,095,000
2024-12-20	0.375	0.385	0.365	0.385	0.385	630,000
2024-12-19	0.385	0.385	0.375	0.375	0.375	787,500
2024-12-18	0.395	0.395	0.380	0.380	0.380	712,500
2024-12-17	0.390	0.410	0.385	0.390	0.390	600,000
2024-12-16	0.405	0.415	0.390	0.390	0.390	1,057,500
2024-12-13	0.385	0.385	0.385	0.385	0.385	0
2024-12-12	0.395	0.395	0.380	0.380	0.380	337,500
2024-12-11	0.400	0.415	0.390	0.395	0.395	750,000
2024-12-10	0.395	0.410	0.385	0.400	0.400	232,500
2024-12-09	0.395	0.405	0.390	0.405	0.405	235,000
2024-12-06	0.400	0.400	0.390	0.400	0.400	292,500
2024-12-05	0.400	0.400	0.400	0.400	0.400	0
2024-12-04	0.400	0.430	0.400	0.400	0.400	532,500
2024-12-03	0.420	0.420	0.400	0.400	0.400	120,000
2024-12-02	0.440	0.440	0.410	0.425	0.425	405,000
2024-11-29	0.430	0.430	0.400	0.410	0.410	892,500
2024-11-28	0.380	0.440	0.380	0.435	0.435	4,125,000
2024-11-27	0.375	0.400	0.365	0.380	0.380	772,500
2024-11-26	0.360	0.360	0.355	0.360	0.360	37,500
2024-11-25	0.360	0.365	0.355	0.360	0.360	885,000
2024-11-22	0.360	0.360	0.345	0.360	0.360	592,500
2024-11-21	0.370	0.370	0.355	0.355	0.355	2,100,000
2024-11-20	0.370	0.380	0.365	0.370	0.370	457,500
2024-11-19	0.390	0.390	0.375	0.380	0.380	1,267,500
2024-11-18	0.410	0.410	0.390	0.390	0.390	1,627,500
2024-11-15	0.370	0.410	0.370	0.400	0.400	570,000
2024-11-14	0.375	0.375	0.370	0.375	0.375	457,500
2024-11-13	0.390	0.390	0.380	0.385	0.385	382,500
2024-11-12	0.410	0.415	0.390	0.395	0.395	4,035,000
2024-11-11	0.370	0.420	0.360	0.415	0.415	3,720,000

← NewerPage 8 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.