Shenglong Splendecor International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.380	0.380	0.380	0.380	0.380	20,000
2024-11-07	0.390	0.390	0.390	0.390	0.390	50,000
2024-11-06	0.400	0.400	0.400	0.400	0.400	200,000
2024-11-05	0.420	0.420	0.420	0.420	0.420	0
2024-11-04	0.420	0.420	0.420	0.420	0.420	0
2024-11-01	0.430	0.430	0.430	0.430	0.430	0
2024-10-31	0.430	0.430	0.430	0.430	0.430	0
2024-10-30	0.430	0.430	0.430	0.430	0.430	0
2024-10-29	0.435	0.435	0.435	0.435	0.435	0
2024-10-28	0.435	0.435	0.435	0.435	0.435	150,000
2024-10-25	0.400	0.400	0.400	0.400	0.400	10,000
2024-10-24	0.360	0.360	0.360	0.360	0.360	5,000
2024-10-23	0.420	0.420	0.420	0.420	0.420	50,000
2024-10-22	0.440	0.440	0.440	0.440	0.440	0
2024-10-21	0.445	0.445	0.440	0.440	0.440	55,000
2024-10-18	0.390	0.390	0.390	0.390	0.390	200,000
2024-10-17	0.510	0.510	0.410	0.410	0.410	2,260,000
2024-10-16	0.480	0.480	0.480	0.480	0.480	3,000,000
2024-10-15	0.480	0.480	0.480	0.480	0.480	0
2024-10-14	0.490	0.490	0.490	0.490	0.490	0
2024-10-10	0.490	0.490	0.490	0.490	0.490	2,665,000
2024-10-09	0.500	0.500	0.485	0.490	0.490	4,745,000
2024-10-08	0.470	0.470	0.470	0.470	0.470	5,005,000
2024-10-07	0.470	0.470	0.470	0.470	0.470	0
2024-10-04	0.470	0.470	0.470	0.470	0.470	0
2024-10-03	0.490	0.490	0.490	0.490	0.490	0
2024-10-02	0.490	0.490	0.490	0.490	0.490	0
2024-09-30	0.490	0.490	0.490	0.490	0.490	0
2024-09-27	0.490	0.490	0.490	0.490	0.490	0
2024-09-26	0.490	0.490	0.490	0.490	0.490	0
2024-09-25	0.500	0.500	0.500	0.500	0.500	0
2024-09-24	0.520	0.540	0.520	0.540	0.540	4,015,000
2024-09-23	0.500	0.500	0.500	0.500	0.500	0
2024-09-20	0.495	0.520	0.495	0.510	0.510	80,000
2024-09-19	0.500	0.550	0.500	0.550	0.550	10,000
2024-09-17	0.550	0.550	0.550	0.550	0.550	0
2024-09-16	0.550	0.560	0.550	0.550	0.550	1,015,000
2024-09-13	0.550	0.580	0.490	0.520	0.520	1,185,000
2024-09-12	0.560	0.600	0.485	0.490	0.490	3,455,000
2024-09-11	0.590	0.590	0.550	0.550	0.550	2,000,000
2024-09-10	0.550	0.550	0.550	0.550	0.550	0
2024-09-09	0.600	0.610	0.530	0.590	0.590	2,770,000
2024-09-05	0.590	0.610	0.590	0.610	0.610	895,000
2024-09-04	0.470	0.590	0.470	0.570	0.570	575,000
2024-09-03	0.600	0.640	0.500	0.500	0.500	2,585,000
2024-09-02	0.630	0.650	0.500	0.610	0.610	2,615,000
2024-08-30	0.630	0.640	0.620	0.620	0.620	1,055,000
2024-08-29	0.620	0.640	0.620	0.630	0.630	1,180,000
2024-08-28	0.620	0.620	0.620	0.620	0.620	0
2024-08-27	0.620	0.620	0.620	0.620	0.620	0
2024-08-26	0.610	0.620	0.610	0.620	0.620	605,000
2024-08-23	0.600	0.600	0.600	0.600	0.600	0
2024-08-22	0.600	0.600	0.600	0.600	0.600	0
2024-08-21	0.590	0.600	0.590	0.600	0.600	530,000
2024-08-20	0.590	0.590	0.580	0.580	0.580	545,000
2024-08-19	0.570	0.570	0.570	0.570	0.570	0
2024-08-16	0.590	0.590	0.570	0.570	0.570	5,000
2024-08-15	0.590	0.590	0.590	0.590	0.590	0
2024-08-14	0.590	0.590	0.590	0.590	0.590	195,000
2024-08-13	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 9 of 20 · 1,144 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.