Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.310	0.310	0.305	0.310	0.310	1,408,000
2025-07-30	0.305	0.310	0.300	0.310	0.310	608,000
2025-07-29	0.300	0.305	0.300	0.305	0.305	644,000
2025-07-28	0.305	0.305	0.300	0.305	0.305	1,630,000
2025-07-25	0.305	0.305	0.300	0.305	0.305	1,172,000
2025-07-24	0.300	0.310	0.300	0.310	0.310	425,566
2025-07-23	0.300	0.305	0.300	0.300	0.300	326,000
2025-07-22	0.310	0.310	0.300	0.300	0.300	5,280,000
2025-07-21	0.315	0.315	0.310	0.315	0.315	1,202,030
2025-07-18	0.315	0.315	0.310	0.315	0.315	2,094,000
2025-07-17	0.320	0.320	0.315	0.315	0.315	946,000
2025-07-16	0.315	0.315	0.310	0.315	0.315	1,884,000
2025-07-15	0.315	0.320	0.315	0.320	0.320	578,000
2025-07-14	0.320	0.325	0.315	0.315	0.315	1,334,000
2025-07-11	0.320	0.325	0.315	0.320	0.320	3,948,000
2025-07-10	0.300	0.320	0.300	0.320	0.320	5,246,000
2025-07-09	0.300	0.300	0.290	0.295	0.295	2,060,000
2025-07-08	0.295	0.300	0.295	0.295	0.295	1,276,000
2025-07-07	0.290	0.305	0.290	0.300	0.300	6,958,000
2025-07-04	0.280	0.285	0.280	0.285	0.285	770,000
2025-07-03	0.280	0.285	0.280	0.285	0.285	358,000
2025-07-02	0.280	0.280	0.275	0.280	0.280	386,000
2025-06-30	0.280	0.285	0.280	0.280	0.280	278,000
2025-06-27	0.280	0.280	0.275	0.280	0.280	754,000
2025-06-26	0.280	0.280	0.280	0.280	0.280	0
2025-06-25	0.280	0.280	0.280	0.280	0.280	458,000
2025-06-24	0.275	0.280	0.270	0.280	0.280	1,936,000
2025-06-23	0.275	0.280	0.275	0.275	0.275	3,188,000
2025-06-20	0.280	0.280	0.275	0.280	0.280	714,000
2025-06-19	0.285	0.285	0.275	0.280	0.280	176,000
2025-06-18	0.280	0.280	0.280	0.280	0.280	190,000
2025-06-17	0.280	0.280	0.280	0.280	0.280	302,000
2025-06-16	0.270	0.280	0.270	0.280	0.280	1,070,000
2025-06-13	0.270	0.275	0.270	0.275	0.275	706,000
2025-06-12	0.280	0.280	0.270	0.275	0.275	2,500,000
2025-06-11	0.280	0.285	0.275	0.280	0.280	1,086,000
2025-06-10	0.290	0.290	0.275	0.280	0.280	1,716,000
2025-06-09	0.320	0.325	0.320	0.325	0.305	3,824,000
2025-06-06	0.320	0.320	0.315	0.320	0.300	126,000
2025-06-05	0.315	0.320	0.315	0.320	0.300	1,770,000
2025-06-04	0.315	0.320	0.315	0.320	0.300	206,000
2025-06-03	0.320	0.320	0.315	0.320	0.300	194,000
2025-06-02	0.315	0.320	0.315	0.315	0.296	1,036,000
2025-05-30	0.315	0.315	0.310	0.315	0.296	450,000
2025-05-29	0.315	0.315	0.315	0.315	0.296	0
2025-05-28	0.315	0.315	0.310	0.315	0.296	138,000
2025-05-27	0.310	0.310	0.310	0.310	0.291	256,000
2025-05-26	0.310	0.315	0.305	0.305	0.286	1,246,000
2025-05-23	0.305	0.305	0.305	0.305	0.286	10,000
2025-05-22	0.305	0.310	0.305	0.305	0.286	1,012,000
2025-05-21	0.305	0.310	0.305	0.305	0.286	386,000
2025-05-20	0.305	0.305	0.300	0.305	0.286	210,000
2025-05-19	0.305	0.305	0.300	0.305	0.286	632,000
2025-05-16	0.305	0.305	0.300	0.305	0.286	818,000
2025-05-15	0.305	0.305	0.300	0.305	0.286	1,018,000
2025-05-14	0.300	0.305	0.300	0.305	0.286	1,118,000
2025-05-13	0.305	0.305	0.300	0.305	0.286	164,000
2025-05-12	0.300	0.310	0.295	0.305	0.286	2,422,000
2025-05-09	0.300	0.300	0.295	0.295	0.277	160,000
2025-05-08	0.295	0.300	0.295	0.300	0.282	214,000

← NewerPage 6 of 21 · 1,231 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.