Shen You Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.570	0.570	0.570	0.570	0.570	50,000
2022-08-24	0.550	0.550	0.550	0.550	0.550	0
2022-08-23	0.540	0.540	0.540	0.540	0.540	0
2022-08-22	0.550	0.550	0.540	0.540	0.540	90,000
2022-08-19	0.570	0.570	0.570	0.570	0.570	20,000
2022-08-18	0.600	0.600	0.600	0.600	0.600	10,000
2022-08-17	0.600	0.600	0.600	0.600	0.600	0
2022-08-16	0.620	0.620	0.600	0.600	0.600	30,000
2022-08-15	0.640	0.690	0.600	0.620	0.620	300,000
2022-08-12	0.580	0.580	0.580	0.580	0.580	0
2022-08-11	0.560	0.580	0.560	0.580	0.580	50,000
2022-08-10	0.530	0.560	0.530	0.560	0.560	20,000
2022-08-09	0.570	0.570	0.570	0.570	0.570	0
2022-08-08	0.570	0.570	0.570	0.570	0.570	0
2022-08-05	0.540	0.570	0.540	0.570	0.570	180,000
2022-08-04	0.540	0.550	0.540	0.550	0.550	30,000
2022-08-03	0.530	0.540	0.530	0.540	0.540	77,000
2022-08-02	0.580	0.590	0.540	0.540	0.540	270,000
2022-08-01	0.550	0.550	0.550	0.550	0.550	0
2022-07-29	0.540	0.550	0.540	0.550	0.550	170,000
2022-07-28	0.540	0.560	0.540	0.560	0.560	222,000
2022-07-27	0.560	0.590	0.560	0.590	0.590	160,000
2022-07-26	0.510	0.550	0.510	0.550	0.550	330,000
2022-07-25	0.540	0.540	0.540	0.540	0.540	0
2022-07-22	0.560	0.560	0.510	0.540	0.540	760,000
2022-07-21	0.550	0.580	0.550	0.580	0.580	270,000
2022-07-20	0.500	0.580	0.495	0.580	0.580	450,000
2022-07-19	0.490	0.550	0.490	0.520	0.520	640,000
2022-07-18	0.475	0.475	0.450	0.475	0.475	200,000
2022-07-15	0.410	0.435	0.410	0.435	0.435	50,000
2022-07-14	0.425	0.425	0.425	0.425	0.425	0
2022-07-13	0.425	0.425	0.425	0.425	0.425	62,000
2022-07-12	0.410	0.410	0.410	0.410	0.410	0
2022-07-11	0.410	0.410	0.410	0.410	0.410	0
2022-07-08	0.390	0.430	0.390	0.405	0.405	200,000
2022-07-07	0.335	0.390	0.335	0.390	0.390	330,000
2022-07-06	0.335	0.335	0.335	0.335	0.335	0
2022-07-05	0.310	0.310	0.310	0.310	0.310	0
2022-07-04	0.310	0.310	0.310	0.310	0.310	0
2022-06-30	0.310	0.310	0.310	0.310	0.310	0
2022-06-29	0.305	0.315	0.305	0.315	0.315	140,000
2022-06-28	0.350	0.350	0.350	0.350	0.350	0
2022-06-27	0.375	0.375	0.375	0.375	0.375	10,000
2022-06-24	0.390	0.390	0.390	0.390	0.390	10,000
2022-06-23	0.390	0.390	0.390	0.390	0.390	10,000
2022-06-22	0.290	0.290	0.290	0.290	0.290	0
2022-06-21	0.290	0.290	0.290	0.290	0.290	30,000
2022-06-20	0.300	0.300	0.300	0.300	0.300	0
2022-06-17	0.300	0.300	0.300	0.300	0.300	0
2022-06-16	0.300	0.300	0.300	0.300	0.300	100,000
2022-06-15	0.340	0.340	0.340	0.340	0.340	10,000
2022-06-14	0.330	0.330	0.330	0.330	0.330	0
2022-06-13	0.310	0.330	0.310	0.330	0.330	22,000
2022-06-10	0.345	0.345	0.345	0.345	0.345	0
2022-06-09	0.350	0.350	0.290	0.350	0.350	440,000
2022-06-08	0.330	0.380	0.330	0.380	0.380	120,059
2022-06-07	0.310	0.330	0.250	0.330	0.330	610,000
2022-06-06	0.280	0.280	0.280	0.280	0.280	20,000
2022-06-02	0.300	0.300	0.300	0.300	0.300	0
2022-06-01	0.300	0.300	0.300	0.300	0.300	80,000

← NewerPage 18 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.