Shenguan Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.295	0.300	0.295	0.300	0.282	214,000
2025-05-07	0.300	0.300	0.295	0.295	0.277	604,000
2025-05-06	0.300	0.300	0.295	0.295	0.277	1,964,000
2025-05-02	0.300	0.330	0.300	0.305	0.286	3,546,000
2025-04-30	0.295	0.300	0.295	0.300	0.282	376,000
2025-04-29	0.300	0.300	0.295	0.300	0.282	70,000
2025-04-28	0.295	0.295	0.290	0.295	0.277	568,000
2025-04-25	0.295	0.300	0.290	0.295	0.277	1,636,000
2025-04-24	0.305	0.305	0.300	0.300	0.282	78,000
2025-04-23	0.300	0.300	0.300	0.300	0.282	154,000
2025-04-22	0.300	0.300	0.295	0.300	0.282	1,018,000
2025-04-17	0.295	0.295	0.295	0.295	0.277	414,000
2025-04-16	0.290	0.295	0.290	0.295	0.277	1,159,862
2025-04-15	0.295	0.295	0.290	0.290	0.272	430,000
2025-04-14	0.290	0.300	0.290	0.295	0.277	1,272,000
2025-04-11	0.295	0.295	0.290	0.290	0.272	354,000
2025-04-10	0.295	0.295	0.290	0.290	0.272	1,688,000
2025-04-09	0.295	0.295	0.285	0.295	0.277	822,000
2025-04-08	0.290	0.300	0.280	0.295	0.277	1,970,000
2025-04-07	0.300	0.300	0.280	0.290	0.272	5,264,000
2025-04-03	0.305	0.305	0.300	0.305	0.286	548,000
2025-04-02	0.305	0.310	0.305	0.310	0.291	64,000
2025-04-01	0.300	0.310	0.300	0.310	0.291	494,000
2025-03-31	0.305	0.310	0.305	0.305	0.286	614,000
2025-03-28	0.305	0.305	0.305	0.305	0.286	0
2025-03-27	0.305	0.305	0.300	0.305	0.286	378,000
2025-03-26	0.295	0.305	0.295	0.305	0.286	1,538,000
2025-03-25	0.310	0.315	0.290	0.295	0.277	10,934,000
2025-03-24	0.325	0.330	0.315	0.320	0.300	1,838,000
2025-03-21	0.325	0.325	0.320	0.325	0.305	1,024,000
2025-03-20	0.325	0.325	0.325	0.325	0.305	144,000
2025-03-19	0.325	0.330	0.325	0.325	0.305	498,000
2025-03-18	0.325	0.330	0.325	0.325	0.305	1,900,000
2025-03-17	0.325	0.335	0.320	0.325	0.305	4,826,000
2025-03-14	0.320	0.320	0.315	0.320	0.300	792,000
2025-03-13	0.315	0.325	0.315	0.320	0.300	912,000
2025-03-12	0.320	0.320	0.315	0.315	0.296	398,000
2025-03-11	0.315	0.320	0.310	0.315	0.296	1,236,000
2025-03-10	0.300	0.320	0.300	0.315	0.296	2,276,000
2025-03-07	0.305	0.305	0.300	0.305	0.286	250,000
2025-03-06	0.305	0.305	0.300	0.305	0.286	1,532,000
2025-03-05	0.295	0.300	0.295	0.300	0.282	470,000
2025-03-04	0.295	0.300	0.295	0.300	0.282	188,000
2025-03-03	0.300	0.305	0.295	0.300	0.282	634,000
2025-02-28	0.300	0.300	0.295	0.300	0.282	830,000
2025-02-27	0.305	0.305	0.305	0.305	0.286	498,000
2025-02-26	0.310	0.310	0.305	0.310	0.291	1,174,000
2025-02-25	0.300	0.305	0.300	0.305	0.286	884,000
2025-02-24	0.300	0.305	0.300	0.305	0.286	958,000
2025-02-21	0.305	0.310	0.300	0.305	0.286	552,000
2025-02-20	0.305	0.305	0.300	0.305	0.286	538,000
2025-02-19	0.300	0.310	0.295	0.310	0.291	1,840,000
2025-02-18	0.305	0.310	0.290	0.305	0.286	2,396,000
2025-02-17	0.315	0.315	0.305	0.310	0.291	328,000
2025-02-14	0.315	0.315	0.305	0.315	0.296	2,126,000
2025-02-13	0.315	0.315	0.305	0.310	0.291	48,000
2025-02-12	0.300	0.315	0.300	0.315	0.296	1,674,000
2025-02-11	0.300	0.300	0.300	0.300	0.282	212,000
2025-02-10	0.295	0.305	0.295	0.300	0.282	1,148,000
2025-02-07	0.300	0.300	0.295	0.295	0.277	612,000

← NewerPage 7 of 21 · 1,229 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.