Shen You Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.310	0.310	0.310	0.310	0.310	0
2022-05-30	0.310	0.310	0.310	0.310	0.310	0
2022-05-27	0.295	0.310	0.280	0.310	0.310	880,000
2022-05-26	0.310	0.310	0.310	0.310	0.310	40,000
2022-05-25	0.310	0.310	0.310	0.310	0.310	250,000
2022-05-24	0.330	0.330	0.330	0.330	0.330	50,000
2022-05-23	0.330	0.330	0.330	0.330	0.330	0
2022-05-20	0.330	0.330	0.330	0.330	0.330	0
2022-05-19	0.330	0.330	0.330	0.330	0.330	0
2022-05-18	0.330	0.330	0.330	0.330	0.330	0
2022-05-17	0.330	0.330	0.330	0.330	0.330	0
2022-05-16	0.285	0.330	0.260	0.330	0.330	460,000
2022-05-13	0.350	0.380	0.300	0.330	0.330	1,910,000
2022-05-12	0.305	0.455	0.300	0.330	0.330	930,000
2022-05-11	0.455	0.455	0.455	0.455	0.455	10,000
2022-05-10	0.455	0.455	0.455	0.455	0.455	0
2022-05-06	0.475	0.475	0.475	0.475	0.475	100,000
2022-05-05	0.485	0.485	0.485	0.485	0.485	300,000
2022-05-04	0.490	0.490	0.490	0.490	0.490	0
2022-05-03	0.490	0.490	0.490	0.490	0.490	0
2022-04-29	0.490	0.490	0.490	0.490	0.490	0
2022-04-28	0.500	0.500	0.490	0.490	0.490	190,000
2022-04-27	0.415	0.415	0.415	0.415	0.415	40,000
2022-04-26	0.465	0.465	0.465	0.465	0.465	0
2022-04-25	0.465	0.465	0.465	0.465	0.465	0
2022-04-22	0.465	0.465	0.465	0.465	0.465	0
2022-04-21	0.475	0.475	0.475	0.475	0.475	0
2022-04-20	0.475	0.475	0.475	0.475	0.475	3,070,000
2022-04-19	0.475	0.475	0.475	0.475	0.475	0
2022-04-14	0.480	0.480	0.480	0.480	0.480	0
2022-04-13	0.485	0.485	0.485	0.485	0.485	2,000
2022-04-12	0.485	0.485	0.485	0.485	0.485	0
2022-04-11	0.485	0.485	0.485	0.485	0.485	0
2022-04-08	0.485	0.485	0.485	0.485	0.485	0
2022-04-07	0.485	0.485	0.485	0.485	0.485	0
2022-04-06	0.495	0.495	0.495	0.495	0.495	0
2022-04-04	0.495	0.495	0.495	0.495	0.495	860,000
2022-04-01	0.495	0.495	0.495	0.495	0.495	2,000
2022-03-31	0.495	0.495	0.495	0.495	0.495	0
2022-03-30	0.495	0.495	0.495	0.495	0.495	0
2022-03-29	0.495	0.495	0.495	0.495	0.495	0
2022-03-28	0.495	0.500	0.495	0.500	0.500	100,000
2022-03-25	0.485	0.485	0.485	0.485	0.485	0
2022-03-24	0.490	0.490	0.490	0.490	0.490	0
2022-03-23	0.490	0.490	0.490	0.490	0.490	3,000
2022-03-22	0.490	0.490	0.490	0.490	0.490	0
2022-03-21	0.490	0.490	0.490	0.490	0.490	0
2022-03-18	0.490	0.490	0.490	0.490	0.490	16,000
2022-03-17	0.400	0.490	0.400	0.490	0.490	50,000
2022-03-16	0.370	0.370	0.370	0.370	0.370	0
2022-03-15	0.375	0.375	0.375	0.375	0.375	0
2022-03-14	0.385	0.385	0.385	0.385	0.385	0
2022-03-11	0.390	0.390	0.390	0.390	0.390	0
2022-03-10	0.390	0.390	0.390	0.390	0.390	0
2022-03-09	0.390	0.390	0.390	0.390	0.390	10,000
2022-03-08	0.390	0.390	0.390	0.390	0.390	10,000
2022-03-07	0.400	0.400	0.400	0.400	0.400	50,000
2022-03-04	0.430	0.430	0.430	0.430	0.430	0
2022-03-03	0.430	0.430	0.430	0.430	0.430	0
2022-03-02	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 19 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.