Shen You Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.435	0.435	0.410	0.430	0.430	120,000
2022-02-28	0.450	0.450	0.450	0.450	0.450	0
2022-02-25	0.455	0.455	0.455	0.455	0.455	0
2022-02-24	0.435	0.460	0.435	0.455	0.455	30,000
2022-02-23	0.435	0.465	0.410	0.465	0.465	80,000
2022-02-22	0.460	0.460	0.460	0.460	0.460	0
2022-02-21	0.470	0.470	0.470	0.470	0.470	0
2022-02-18	0.435	0.470	0.430	0.470	0.470	50,000
2022-02-17	0.470	0.470	0.470	0.470	0.470	0
2022-02-16	0.470	0.470	0.470	0.470	0.470	0
2022-02-15	0.470	0.470	0.470	0.470	0.470	10,000
2022-02-14	0.465	0.465	0.465	0.465	0.465	0
2022-02-11	0.465	0.465	0.465	0.465	0.465	0
2022-02-10	0.465	0.465	0.465	0.465	0.465	0
2022-02-09	0.470	0.470	0.470	0.470	0.470	0
2022-02-08	0.470	0.470	0.470	0.470	0.470	0
2022-02-07	0.475	0.475	0.475	0.475	0.475	0
2022-02-04	0.420	0.475	0.415	0.475	0.475	50,000
2022-01-31	0.475	0.475	0.475	0.475	0.475	0
2022-01-28	0.475	0.475	0.475	0.475	0.475	0
2022-01-27	0.475	0.475	0.475	0.475	0.475	10,000
2022-01-26	0.450	0.475	0.445	0.475	0.475	70,000
2022-01-25	0.480	0.480	0.480	0.480	0.480	42,000
2022-01-24	0.460	0.480	0.460	0.480	0.480	140,000
2022-01-21	0.460	0.460	0.460	0.460	0.460	0
2022-01-20	0.460	0.460	0.460	0.460	0.460	40,000
2022-01-19	0.460	0.460	0.460	0.460	0.460	0
2022-01-18	0.460	0.460	0.460	0.460	0.460	10,000
2022-01-17	0.465	0.485	0.455	0.455	0.455	230,000
2022-01-14	0.445	0.490	0.445	0.480	0.480	100,000
2022-01-13	0.490	0.490	0.490	0.490	0.490	10,000
2022-01-12	0.490	0.490	0.490	0.490	0.490	0
2022-01-11	0.495	0.495	0.485	0.490	0.490	394,000
2022-01-10	0.490	0.500	0.490	0.500	0.500	250,000
2022-01-07	0.430	0.490	0.430	0.490	0.490	20,000
2022-01-06	0.490	0.490	0.490	0.490	0.490	0
2022-01-05	0.500	0.500	0.490	0.490	0.490	40,000
2022-01-04	0.490	0.490	0.490	0.490	0.490	0
2022-01-03	0.490	0.490	0.490	0.490	0.490	0
2021-12-31	0.490	0.490	0.490	0.490	0.490	0
2021-12-30	0.460	0.495	0.460	0.490	0.490	390,000
2021-12-29	0.470	0.480	0.470	0.480	0.480	60,000
2021-12-28	0.500	0.500	0.500	0.500	0.500	0
2021-12-24	0.460	0.500	0.460	0.500	0.500	160,000
2021-12-23	0.510	0.510	0.510	0.510	0.510	0
2021-12-22	0.510	0.510	0.510	0.510	0.510	0
2021-12-21	0.510	0.510	0.510	0.510	0.510	0
2021-12-20	0.510	0.510	0.510	0.510	0.510	0
2021-12-17	0.510	0.510	0.510	0.510	0.510	0
2021-12-16	0.510	0.510	0.510	0.510	0.510	50,000
2021-12-15	0.560	0.560	0.490	0.510	0.510	110,000
2021-12-14	0.510	0.510	0.510	0.510	0.510	10,000
2021-12-13	0.490	0.490	0.450	0.485	0.485	240,000
2021-12-10	0.500	0.500	0.500	0.500	0.500	0
2021-12-09	0.495	0.500	0.495	0.500	0.500	10,000
2021-12-08	0.500	0.500	0.500	0.500	0.500	0
2021-12-07	0.495	0.500	0.495	0.500	0.500	50,000
2021-12-06	0.500	0.500	0.500	0.500	0.500	40,000
2021-12-03	0.540	0.540	0.540	0.540	0.540	0
2021-12-02	0.530	0.540	0.530	0.540	0.540	30,000

← NewerPage 20 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.