Shen You Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.250	0.250	0.250	0.250	0.250	0
2023-05-19	0.250	0.250	0.250	0.250	0.250	0
2023-05-18	0.250	0.250	0.250	0.250	0.250	50,000
2023-05-17	0.250	0.270	0.250	0.260	0.260	160,000
2023-05-16	0.280	0.310	0.280	0.310	0.310	20,000
2023-05-15	0.300	0.300	0.300	0.300	0.300	20,000
2023-05-12	0.260	0.280	0.260	0.280	0.280	700,000
2023-05-11	0.260	0.260	0.260	0.260	0.260	0
2023-05-10	0.260	0.260	0.260	0.260	0.260	0
2023-05-09	0.260	0.260	0.260	0.260	0.260	0
2023-05-08	0.260	0.260	0.260	0.260	0.260	30,000
2023-05-05	0.265	0.265	0.265	0.265	0.265	0
2023-05-04	0.265	0.265	0.265	0.265	0.265	0
2023-05-03	0.265	0.265	0.265	0.265	0.265	0
2023-05-02	0.265	0.265	0.265	0.265	0.265	0
2023-04-28	0.265	0.265	0.265	0.265	0.265	0
2023-04-27	0.265	0.265	0.265	0.265	0.265	0
2023-04-26	0.265	0.265	0.265	0.265	0.265	0
2023-04-25	0.265	0.265	0.265	0.265	0.265	60,000
2023-04-24	0.285	0.285	0.285	0.285	0.285	50,000
2023-04-21	0.285	0.285	0.285	0.285	0.285	50,000
2023-04-20	0.285	0.285	0.285	0.285	0.285	0
2023-04-19	0.285	0.285	0.285	0.285	0.285	0
2023-04-18	0.285	0.285	0.285	0.285	0.285	0
2023-04-17	0.285	0.285	0.285	0.285	0.285	0
2023-04-14	0.285	0.285	0.285	0.285	0.285	0
2023-04-13	0.285	0.285	0.285	0.285	0.285	100,000
2023-04-12	0.285	0.285	0.285	0.285	0.285	10,000
2023-04-11	0.290	0.290	0.290	0.290	0.290	0
2023-04-06	0.290	0.290	0.290	0.290	0.290	20,000
2023-04-04	0.300	0.305	0.300	0.305	0.305	150,000
2023-04-03	0.350	0.350	0.350	0.350	0.350	0
2023-03-31	0.350	0.350	0.350	0.350	0.350	0
2023-03-30	0.370	0.370	0.350	0.350	0.350	10,000
2023-03-29	0.350	0.350	0.350	0.350	0.350	20,000
2023-03-28	0.300	0.335	0.300	0.335	0.335	20,000
2023-03-27	0.295	0.300	0.290	0.300	0.300	220,000
2023-03-24	0.280	0.300	0.255	0.300	0.300	120,000
2023-03-23	0.285	0.300	0.285	0.300	0.300	120,000
2023-03-22	0.330	0.330	0.330	0.330	0.330	0
2023-03-21	0.330	0.330	0.330	0.330	0.330	0
2023-03-20	0.330	0.330	0.330	0.330	0.330	0
2023-03-17	0.330	0.330	0.330	0.330	0.330	0
2023-03-16	0.340	0.340	0.330	0.330	0.330	70,000
2023-03-15	0.350	0.350	0.350	0.350	0.350	0
2023-03-14	0.350	0.350	0.350	0.350	0.350	20,000
2023-03-13	0.350	0.350	0.350	0.350	0.350	10,000
2023-03-10	0.350	0.350	0.350	0.350	0.350	20,000
2023-03-09	0.350	0.350	0.350	0.350	0.350	120,000
2023-03-08	0.355	0.355	0.355	0.355	0.355	0
2023-03-07	0.355	0.355	0.355	0.355	0.355	40,000
2023-03-06	0.355	0.355	0.355	0.355	0.355	20,000
2023-03-03	0.355	0.355	0.355	0.355	0.355	0
2023-03-02	0.355	0.355	0.355	0.355	0.355	0
2023-03-01	0.355	0.355	0.350	0.355	0.355	230,000
2023-02-28	0.350	0.355	0.350	0.355	0.355	200,000
2023-02-27	0.360	0.360	0.340	0.355	0.355	370,000
2023-02-24	0.360	0.360	0.360	0.360	0.360	10,000
2023-02-23	0.370	0.370	0.360	0.360	0.360	30,000
2023-02-22	0.370	0.370	0.370	0.370	0.370	10,000

← NewerPage 15 of 21 · 1,233 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.