Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.280	0.285	0.270	0.275	0.242	2,708,000
2023-08-15	0.280	0.280	0.270	0.280	0.246	402,000
2023-08-14	0.285	0.285	0.275	0.275	0.242	2,600,000
2023-08-11	0.295	0.295	0.295	0.295	0.259	962,000
2023-08-10	0.295	0.295	0.285	0.295	0.259	564,000
2023-08-09	0.285	0.300	0.285	0.295	0.259	144,000
2023-08-08	0.290	0.300	0.290	0.290	0.255	24,000
2023-08-07	0.300	0.305	0.290	0.290	0.255	536,000
2023-08-04	0.300	0.300	0.290	0.290	0.255	108,000
2023-08-03	0.290	0.290	0.290	0.290	0.255	0
2023-08-02	0.290	0.290	0.290	0.290	0.255	0
2023-08-01	0.290	0.295	0.285	0.290	0.255	134,000
2023-07-31	0.295	0.295	0.280	0.290	0.255	1,806,000
2023-07-28	0.295	0.295	0.290	0.290	0.255	542,000
2023-07-27	0.290	0.295	0.280	0.295	0.259	1,840,000
2023-07-26	0.295	0.300	0.290	0.290	0.255	526,499
2023-07-25	0.290	0.295	0.285	0.290	0.255	1,262,000
2023-07-24	0.295	0.300	0.285	0.290	0.255	1,520,000
2023-07-21	0.305	0.305	0.290	0.295	0.259	416,000
2023-07-20	0.310	0.310	0.295	0.305	0.268	368,000
2023-07-19	0.295	0.310	0.295	0.310	0.273	338,000
2023-07-18	0.305	0.305	0.300	0.300	0.264	136,000
2023-07-14	0.315	0.315	0.305	0.305	0.268	330,000
2023-07-13	0.330	0.330	0.305	0.315	0.277	410,000
2023-07-12	0.290	0.330	0.285	0.325	0.286	2,568,000
2023-07-11	0.290	0.300	0.290	0.290	0.255	356,000
2023-07-10	0.295	0.295	0.290	0.290	0.255	572,000
2023-07-07	0.300	0.300	0.295	0.295	0.259	364,000
2023-07-06	0.290	0.300	0.285	0.300	0.264	980,000
2023-07-05	0.300	0.300	0.290	0.290	0.255	782,000
2023-07-04	0.295	0.300	0.295	0.300	0.264	224,000
2023-07-03	0.295	0.295	0.290	0.295	0.259	172,000
2023-06-30	0.295	0.295	0.290	0.290	0.255	342,000
2023-06-29	0.285	0.295	0.285	0.295	0.259	36,000
2023-06-28	0.290	0.295	0.290	0.290	0.255	108,000
2023-06-27	0.285	0.295	0.285	0.290	0.255	174,000
2023-06-26	0.285	0.285	0.285	0.285	0.251	0
2023-06-23	0.285	0.285	0.280	0.285	0.251	494,000
2023-06-21	0.290	0.295	0.290	0.290	0.255	150,000
2023-06-20	0.285	0.290	0.285	0.290	0.255	186,000
2023-06-19	0.285	0.290	0.285	0.290	0.255	304,000
2023-06-16	0.280	0.290	0.280	0.290	0.255	120,000
2023-06-15	0.290	0.290	0.280	0.285	0.251	1,100,000
2023-06-14	0.280	0.280	0.275	0.280	0.246	822,000
2023-06-13	0.285	0.285	0.280	0.285	0.251	516,000
2023-06-12	0.290	0.290	0.280	0.280	0.246	410,000
2023-06-09	0.285	0.285	0.280	0.280	0.246	582,000
2023-06-08	0.290	0.295	0.285	0.285	0.251	518,000
2023-06-07	0.300	0.300	0.290	0.290	0.255	730,000
2023-06-06	0.300	0.310	0.295	0.300	0.264	1,024,000
2023-06-05	0.305	0.320	0.300	0.300	0.264	846,000
2023-06-02	0.320	0.320	0.300	0.305	0.268	666,000
2023-06-01	0.375	0.380	0.375	0.380	0.316	266,000
2023-05-31	0.375	0.380	0.370	0.375	0.312	1,022,000
2023-05-30	0.375	0.375	0.370	0.375	0.312	462,000
2023-05-29	0.375	0.385	0.370	0.375	0.312	1,026,000
2023-05-25	0.375	0.380	0.370	0.370	0.308	656,000
2023-05-24	0.385	0.390	0.375	0.380	0.316	384,000
2023-05-23	0.375	0.380	0.365	0.380	0.316	594,000
2023-05-22	0.380	0.380	0.380	0.380	0.316	244,000

← NewerPage 14 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.