Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.355	0.355	0.335	0.340	0.283	22,000
2022-08-24	0.330	0.335	0.330	0.335	0.279	18,000
2022-08-23	0.330	0.340	0.330	0.340	0.283	132,000
2022-08-22	0.340	0.340	0.325	0.340	0.283	144,000
2022-08-19	0.345	0.350	0.340	0.340	0.283	64,000
2022-08-18	0.335	0.335	0.335	0.335	0.279	58,000
2022-08-17	0.335	0.345	0.330	0.345	0.287	558,000
2022-08-16	0.345	0.345	0.335	0.335	0.279	574,000
2022-08-15	0.355	0.355	0.340	0.345	0.287	152,000
2022-08-12	0.340	0.360	0.340	0.355	0.296	198,000
2022-08-11	0.345	0.345	0.335	0.335	0.279	310,000
2022-08-10	0.345	0.345	0.335	0.340	0.283	970,000
2022-08-09	0.345	0.355	0.340	0.340	0.283	16,000
2022-08-08	0.345	0.345	0.335	0.345	0.287	120,000
2022-08-05	0.350	0.350	0.340	0.350	0.291	150,000
2022-08-04	0.350	0.360	0.340	0.350	0.291	384,000
2022-08-03	0.360	0.360	0.345	0.350	0.291	488,000
2022-08-02	0.345	0.350	0.340	0.350	0.291	1,498,000
2022-08-01	0.390	0.390	0.340	0.355	0.296	5,630,000
2022-07-29	0.410	0.415	0.405	0.405	0.337	542,000
2022-07-28	0.410	0.415	0.410	0.410	0.341	30,000
2022-07-27	0.415	0.415	0.405	0.415	0.346	640,000
2022-07-26	0.405	0.415	0.405	0.415	0.346	200,000
2022-07-25	0.410	0.410	0.405	0.410	0.341	70,000
2022-07-22	0.410	0.415	0.405	0.410	0.341	450,000
2022-07-21	0.410	0.415	0.410	0.410	0.341	32,000
2022-07-20	0.420	0.425	0.415	0.415	0.346	728,000
2022-07-19	0.415	0.420	0.415	0.415	0.346	328,000
2022-07-18	0.415	0.415	0.410	0.410	0.341	344,000
2022-07-15	0.420	0.425	0.410	0.410	0.341	1,976,000
2022-07-14	0.410	0.415	0.410	0.415	0.346	20,000
2022-07-13	0.415	0.415	0.415	0.415	0.346	0
2022-07-12	0.410	0.420	0.410	0.415	0.346	138,000
2022-07-11	0.420	0.425	0.415	0.415	0.346	536,000
2022-07-08	0.420	0.425	0.415	0.420	0.350	524,000
2022-07-07	0.415	0.415	0.415	0.415	0.346	294,000
2022-07-06	0.415	0.430	0.415	0.415	0.346	606,000
2022-07-05	0.425	0.430	0.415	0.415	0.346	1,250,000
2022-07-04	0.410	0.430	0.410	0.425	0.354	662,000
2022-06-30	0.415	0.420	0.410	0.420	0.350	556,000
2022-06-29	0.415	0.415	0.405	0.415	0.346	260,000
2022-06-28	0.410	0.415	0.405	0.405	0.337	154,000
2022-06-27	0.425	0.425	0.410	0.415	0.346	382,000
2022-06-24	0.405	0.450	0.405	0.415	0.346	2,680,000
2022-06-23	0.400	0.400	0.395	0.400	0.333	910,000
2022-06-22	0.395	0.405	0.395	0.400	0.333	468,000
2022-06-21	0.395	0.395	0.390	0.395	0.329	384,000
2022-06-20	0.400	0.400	0.390	0.395	0.329	756,000
2022-06-17	0.390	0.400	0.390	0.400	0.333	394,000
2022-06-16	0.400	0.400	0.395	0.395	0.329	830,000
2022-06-15	0.400	0.405	0.395	0.400	0.333	408,000
2022-06-14	0.400	0.405	0.400	0.405	0.337	1,048,000
2022-06-13	0.405	0.410	0.400	0.400	0.333	1,072,000
2022-06-10	0.405	0.410	0.405	0.410	0.341	1,122,000
2022-06-09	0.405	0.410	0.400	0.405	0.337	870,000
2022-06-08	0.415	0.415	0.400	0.400	0.333	3,168,000
2022-06-07	0.415	0.425	0.410	0.420	0.350	1,590,000
2022-06-06	0.420	0.425	0.410	0.425	0.354	736,000
2022-06-02	0.430	0.430	0.405	0.420	0.350	1,648,000
2022-06-01	0.490	0.490	0.480	0.485	0.387	2,832,000

← NewerPage 18 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.