Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.380	0.380	0.375	0.380	0.316	220,000
2023-05-18	0.380	0.380	0.375	0.380	0.316	326,000
2023-05-17	0.380	0.380	0.380	0.380	0.316	22,000
2023-05-16	0.385	0.385	0.380	0.380	0.316	116,000
2023-05-15	0.380	0.385	0.380	0.385	0.321	106,000
2023-05-12	0.380	0.390	0.380	0.385	0.321	154,000
2023-05-11	0.380	0.385	0.380	0.385	0.321	2,366,000
2023-05-10	0.380	0.380	0.380	0.380	0.316	158,000
2023-05-09	0.385	0.385	0.380	0.380	0.316	46,000
2023-05-08	0.385	0.390	0.385	0.385	0.321	172,000
2023-05-05	0.380	0.390	0.380	0.385	0.321	368,000
2023-05-04	0.380	0.390	0.380	0.385	0.321	114,000
2023-05-03	0.380	0.385	0.380	0.385	0.321	420,000
2023-05-02	0.390	0.390	0.380	0.390	0.325	8,000
2023-04-28	0.385	0.385	0.380	0.385	0.321	492,000
2023-04-27	0.390	0.390	0.380	0.385	0.321	106,000
2023-04-26	0.390	0.390	0.380	0.385	0.321	78,000
2023-04-25	0.385	0.390	0.380	0.390	0.325	146,000
2023-04-24	0.385	0.395	0.380	0.395	0.329	218,000
2023-04-21	0.390	0.390	0.380	0.385	0.321	304,000
2023-04-20	0.390	0.390	0.390	0.390	0.325	0
2023-04-19	0.395	0.395	0.385	0.390	0.325	212,000
2023-04-18	0.395	0.395	0.385	0.395	0.329	206,000
2023-04-17	0.380	0.395	0.380	0.390	0.325	1,014,000
2023-04-14	0.380	0.380	0.375	0.380	0.316	830,000
2023-04-13	0.380	0.380	0.375	0.380	0.316	744,000
2023-04-12	0.380	0.380	0.375	0.380	0.316	818,000
2023-04-11	0.380	0.380	0.375	0.380	0.316	1,028,000
2023-04-06	0.395	0.395	0.375	0.380	0.316	2,808,000
2023-04-04	0.400	0.400	0.395	0.400	0.333	1,648,000
2023-04-03	0.385	0.395	0.380	0.395	0.329	2,038,000
2023-03-31	0.380	0.380	0.375	0.380	0.316	1,330,000
2023-03-30	0.370	0.385	0.370	0.380	0.316	2,080,000
2023-03-29	0.355	0.370	0.355	0.370	0.308	3,410,000
2023-03-28	0.350	0.360	0.345	0.360	0.300	3,048,000
2023-03-27	0.345	0.355	0.330	0.350	0.291	4,898,000
2023-03-24	0.305	0.305	0.305	0.305	0.254	0
2023-03-23	0.305	0.305	0.295	0.305	0.254	342,000
2023-03-22	0.305	0.305	0.305	0.305	0.254	84,000
2023-03-21	0.305	0.315	0.305	0.315	0.262	20,000
2023-03-20	0.310	0.310	0.300	0.305	0.254	468,000
2023-03-17	0.300	0.310	0.300	0.310	0.258	208,000
2023-03-16	0.310	0.310	0.300	0.310	0.258	324,000
2023-03-15	0.300	0.305	0.300	0.305	0.254	108,000
2023-03-14	0.300	0.300	0.300	0.300	0.250	0
2023-03-13	0.285	0.300	0.285	0.300	0.250	398,000
2023-03-10	0.290	0.295	0.285	0.285	0.237	718,000
2023-03-09	0.295	0.320	0.290	0.295	0.246	1,416,000
2023-03-08	0.310	0.310	0.290	0.300	0.250	36,000
2023-03-07	0.305	0.305	0.300	0.305	0.254	206,000
2023-03-06	0.315	0.315	0.305	0.305	0.254	10,000
2023-03-03	0.300	0.310	0.300	0.310	0.258	278,000
2023-03-02	0.315	0.315	0.300	0.300	0.250	156,000
2023-03-01	0.325	0.330	0.300	0.315	0.262	1,698,000
2023-02-28	0.320	0.340	0.320	0.320	0.266	212,000
2023-02-27	0.320	0.320	0.315	0.320	0.266	920,000
2023-02-24	0.325	0.325	0.325	0.325	0.271	36,000
2023-02-23	0.330	0.330	0.325	0.325	0.271	714,000
2023-02-22	0.330	0.330	0.325	0.330	0.275	212,000
2023-02-21	0.330	0.330	0.325	0.330	0.275	1,102,000

← NewerPage 15 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.