Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.320	0.320	0.310	0.315	0.277	546,000
2024-05-10	0.315	0.320	0.310	0.315	0.277	526,000
2024-05-09	0.310	0.310	0.310	0.310	0.273	4,000
2024-05-08	0.315	0.315	0.310	0.310	0.273	586,000
2024-05-07	0.305	0.310	0.305	0.310	0.273	294,000
2024-05-06	0.315	0.315	0.315	0.315	0.277	50,000
2024-05-03	0.305	0.305	0.305	0.305	0.268	34,000
2024-05-02	0.310	0.310	0.310	0.310	0.273	50,000
2024-04-30	0.305	0.310	0.305	0.310	0.273	38,000
2024-04-29	0.315	0.315	0.300	0.305	0.268	362,000
2024-04-26	0.315	0.315	0.315	0.315	0.277	382,000
2024-04-25	0.305	0.310	0.305	0.310	0.273	222,000
2024-04-24	0.305	0.310	0.305	0.305	0.268	34,000
2024-04-23	0.300	0.305	0.300	0.305	0.268	8,000
2024-04-22	0.315	0.315	0.310	0.310	0.273	152,000
2024-04-19	0.300	0.310	0.300	0.310	0.273	58,000
2024-04-18	0.310	0.310	0.300	0.300	0.264	186,000
2024-04-17	0.305	0.305	0.300	0.305	0.268	190,000
2024-04-16	0.300	0.305	0.295	0.305	0.268	1,120,000
2024-04-15	0.305	0.305	0.305	0.305	0.268	182,000
2024-04-12	0.315	0.315	0.315	0.315	0.277	14,000
2024-04-11	0.300	0.315	0.300	0.305	0.268	54,000
2024-04-10	0.300	0.310	0.300	0.310	0.273	68,000
2024-04-09	0.310	0.310	0.300	0.300	0.264	74,000
2024-04-08	0.310	0.310	0.310	0.310	0.273	124,000
2024-04-05	0.320	0.320	0.300	0.315	0.277	246,000
2024-04-03	0.310	0.310	0.310	0.310	0.273	172,000
2024-04-02	0.295	0.310	0.295	0.310	0.273	2,052,000
2024-03-28	0.300	0.300	0.295	0.295	0.259	1,404,000
2024-03-27	0.325	0.325	0.285	0.305	0.268	8,724,000
2024-03-26	0.330	0.335	0.320	0.335	0.294	756,000
2024-03-25	0.335	0.335	0.325	0.325	0.286	58,000
2024-03-22	0.330	0.335	0.320	0.335	0.294	646,000
2024-03-21	0.335	0.340	0.335	0.335	0.294	704,000
2024-03-20	0.335	0.335	0.335	0.335	0.294	1,258,000
2024-03-19	0.330	0.335	0.330	0.335	0.294	1,492,000
2024-03-18	0.320	0.330	0.320	0.330	0.290	1,552,000
2024-03-15	0.310	0.320	0.310	0.320	0.281	304,000
2024-03-14	0.315	0.320	0.310	0.315	0.277	574,000
2024-03-13	0.315	0.320	0.310	0.320	0.281	304,000
2024-03-12	0.315	0.330	0.310	0.315	0.277	7,586,000
2024-03-11	0.280	0.280	0.280	0.280	0.246	422,000
2024-03-08	0.280	0.290	0.275	0.280	0.246	244,000
2024-03-07	0.285	0.285	0.285	0.285	0.251	102,000
2024-03-06	0.285	0.295	0.285	0.290	0.255	250,000
2024-03-05	0.280	0.290	0.280	0.285	0.251	312,000
2024-03-04	0.280	0.280	0.275	0.280	0.246	266,000
2024-03-01	0.285	0.285	0.280	0.280	0.246	98,000
2024-02-29	0.285	0.285	0.285	0.285	0.251	60,000
2024-02-28	0.290	0.290	0.285	0.285	0.251	2,000
2024-02-27	0.285	0.290	0.280	0.285	0.251	226,000
2024-02-26	0.275	0.285	0.275	0.285	0.251	82,000
2024-02-23	0.275	0.285	0.275	0.285	0.251	20,000
2024-02-22	0.280	0.285	0.275	0.285	0.251	138,000
2024-02-21	0.280	0.285	0.280	0.285	0.251	252,000
2024-02-20	0.280	0.280	0.280	0.280	0.246	0
2024-02-19	0.280	0.285	0.280	0.285	0.251	282,000
2024-02-16	0.280	0.285	0.280	0.285	0.251	220,000
2024-02-15	0.280	0.280	0.280	0.280	0.246	414,000
2024-02-14	0.270	0.280	0.270	0.280	0.246	506,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.0200 HKD
2024-06-05	0.0200 HKD
2023-06-02	0.0400 HKD
2022-06-02	0.0400 HKD
2021-06-01	0.0400 HKD
2020-06-02	0.0400 HKD
2019-05-24	0.0360 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.