Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.330	0.330	0.325	0.330	0.275	1,102,000
2023-02-20	0.325	0.325	0.315	0.320	0.266	912,021
2023-02-17	0.330	0.330	0.330	0.330	0.275	736,000
2023-02-16	0.330	0.330	0.330	0.330	0.275	12,000
2023-02-15	0.325	0.325	0.325	0.325	0.271	70,000
2023-02-14	0.330	0.330	0.330	0.330	0.275	122,000
2023-02-13	0.325	0.330	0.325	0.325	0.271	340,000
2023-02-10	0.330	0.340	0.325	0.340	0.283	146,000
2023-02-09	0.330	0.330	0.330	0.330	0.275	30,000
2023-02-08	0.340	0.340	0.340	0.340	0.283	0
2023-02-07	0.335	0.345	0.330	0.340	0.283	542,000
2023-02-06	0.335	0.335	0.335	0.335	0.279	0
2023-02-03	0.330	0.340	0.330	0.335	0.279	254,000
2023-02-02	0.335	0.335	0.330	0.330	0.275	186,000
2023-02-01	0.335	0.340	0.335	0.340	0.283	426,000
2023-01-31	0.330	0.330	0.325	0.330	0.275	562,000
2023-01-30	0.320	0.325	0.320	0.320	0.266	358,000
2023-01-27	0.325	0.330	0.325	0.330	0.275	72,000
2023-01-26	0.330	0.330	0.320	0.325	0.271	40,000
2023-01-20	0.315	0.330	0.315	0.330	0.275	390,000
2023-01-19	0.315	0.320	0.315	0.315	0.262	52,000
2023-01-18	0.315	0.315	0.315	0.315	0.262	104,000
2023-01-17	0.320	0.320	0.320	0.320	0.266	0
2023-01-16	0.325	0.325	0.320	0.320	0.266	452,000
2023-01-13	0.330	0.330	0.320	0.320	0.266	140,000
2023-01-12	0.320	0.320	0.320	0.320	0.266	286,000
2023-01-11	0.335	0.335	0.325	0.325	0.271	136,000
2023-01-10	0.325	0.340	0.310	0.330	0.275	454,000
2023-01-09	0.320	0.325	0.315	0.325	0.271	656,000
2023-01-06	0.325	0.325	0.320	0.320	0.266	378,000
2023-01-05	0.335	0.335	0.325	0.330	0.275	384,000
2023-01-04	0.300	0.345	0.300	0.335	0.279	1,704,000
2023-01-03	0.300	0.300	0.300	0.300	0.250	0
2022-12-30	0.300	0.300	0.295	0.300	0.250	246,000
2022-12-29	0.300	0.305	0.295	0.300	0.250	320,000
2022-12-28	0.305	0.305	0.295	0.295	0.246	872,000
2022-12-23	0.305	0.305	0.305	0.305	0.254	58,000
2022-12-22	0.300	0.305	0.300	0.305	0.254	82,000
2022-12-21	0.300	0.300	0.295	0.300	0.250	70,000
2022-12-20	0.300	0.305	0.295	0.295	0.246	146,000
2022-12-19	0.295	0.305	0.290	0.305	0.254	398,000
2022-12-16	0.300	0.305	0.295	0.295	0.246	542,000
2022-12-15	0.305	0.310	0.305	0.310	0.258	510,000
2022-12-14	0.305	0.315	0.300	0.315	0.262	202,000
2022-12-13	0.305	0.305	0.305	0.305	0.254	24,000
2022-12-12	0.300	0.305	0.300	0.305	0.254	316,000
2022-12-09	0.285	0.310	0.285	0.305	0.254	1,722,000
2022-12-08	0.285	0.290	0.285	0.285	0.237	586,000
2022-12-07	0.285	0.290	0.280	0.280	0.233	296,000
2022-12-06	0.280	0.285	0.275	0.280	0.233	830,000
2022-12-05	0.285	0.285	0.275	0.275	0.229	70,000
2022-12-02	0.280	0.280	0.270	0.275	0.229	308,000
2022-12-01	0.275	0.295	0.270	0.275	0.229	512,000
2022-11-30	0.275	0.275	0.270	0.270	0.225	178,000
2022-11-29	0.275	0.275	0.270	0.275	0.229	42,000
2022-11-28	0.275	0.275	0.275	0.275	0.229	0
2022-11-25	0.275	0.280	0.275	0.275	0.229	192,000
2022-11-24	0.280	0.280	0.280	0.280	0.233	0
2022-11-23	0.280	0.280	0.270	0.280	0.233	126,000
2022-11-22	0.275	0.280	0.275	0.280	0.233	26,000

← NewerPage 16 of 21 · 1,233 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.