Sheung Yue Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.600	0.700	0.490	0.495	0.495	31,827,000
2026-07-27	0.700	0.700	0.410	0.600	0.600	44,703,000
2026-07-24	0.430	0.430	0.430	0.430	0.430	0
2026-07-23	0.430	0.430	0.430	0.430	0.430	0
2026-07-22	0.430	0.430	0.430	0.430	0.430	0
2026-07-21	0.430	0.430	0.430	0.430	0.430	0
2026-07-20	0.430	0.430	0.430	0.430	0.430	0
2026-07-17	0.430	0.430	0.430	0.430	0.430	0
2026-07-16	0.430	0.430	0.430	0.430	0.430	0
2026-07-15	0.425	0.450	0.420	0.430	0.430	1,230,000
2026-07-14	0.445	0.445	0.390	0.420	0.420	639,000
2026-07-13	0.450	0.450	0.405	0.410	0.410	516,000
2026-07-10	0.450	0.450	0.405	0.410	0.410	300,000
2026-07-09	0.415	0.470	0.400	0.415	0.415	4,494,000
2026-07-08	0.395	0.395	0.385	0.395	0.395	822,000
2026-07-07	0.400	0.420	0.370	0.400	0.400	1,095,000
2026-07-06	0.410	0.410	0.385	0.400	0.400	288,000
2026-07-03	0.405	0.415	0.385	0.390	0.390	807,000
2026-07-02	0.435	0.440	0.385	0.415	0.415	3,048,000
2026-06-30	0.445	0.480	0.350	0.390	0.390	3,243,000
2026-06-29	0.405	0.445	0.405	0.440	0.440	2,487,000
2026-06-26	0.395	0.425	0.340	0.395	0.395	5,103,000
2026-06-25	0.385	0.425	0.370	0.375	0.375	1,032,000
2026-06-24	0.445	0.445	0.380	0.380	0.380	1,662,000
2026-06-23	0.425	0.460	0.375	0.395	0.395	5,796,000
2026-06-22	0.455	0.455	0.390	0.390	0.390	3,738,000
2026-06-18	0.550	0.550	0.440	0.455	0.455	3,219,000
2026-06-17	0.540	0.540	0.510	0.530	0.530	933,000
2026-06-16	0.560	0.570	0.500	0.540	0.540	2,157,000
2026-06-15	0.510	0.610	0.510	0.560	0.560	5,562,000
2026-06-12	0.490	0.540	0.475	0.530	0.530	1,386,000
2026-06-11	0.470	0.495	0.470	0.490	0.490	954,000
2026-06-10	0.490	0.490	0.470	0.490	0.490	1,026,000
2026-06-09	0.450	0.550	0.450	0.490	0.490	10,161,000
2026-06-08	0.470	0.475	0.450	0.450	0.450	1,458,000
2026-06-05	0.470	0.490	0.450	0.485	0.485	1,308,000
2026-06-04	0.465	0.495	0.430	0.475	0.475	1,443,000
2026-06-03	0.470	0.485	0.415	0.465	0.465	1,395,000
2026-06-02	0.425	0.570	0.425	0.470	0.470	7,644,000
2026-06-01	0.435	0.465	0.405	0.410	0.410	2,079,000
2026-05-29	0.375	0.430	0.375	0.430	0.430	827,900
2026-05-28	0.370	0.375	0.355	0.370	0.370	156,000
2026-05-27	0.430	0.430	0.370	0.370	0.370	624,000
2026-05-26	0.355	0.450	0.340	0.425	0.425	1,257,000
2026-05-22	0.355	0.380	0.350	0.370	0.370	192,000
2026-05-21	0.370	0.390	0.335	0.360	0.360	924,000
2026-05-20	0.390	0.390	0.370	0.370	0.370	255,000
2026-05-19	0.445	0.445	0.390	0.400	0.400	474,000
2026-05-18	0.420	0.420	0.405	0.415	0.415	162,000
2026-05-15	0.395	0.440	0.395	0.420	0.420	174,000
2026-05-14	0.420	0.420	0.390	0.420	0.420	1,203,000
2026-05-13	0.450	0.475	0.420	0.430	0.430	375,000
2026-05-12	0.445	0.475	0.420	0.440	0.440	744,000
2026-05-11	0.450	0.460	0.440	0.445	0.445	1,080,000
2026-05-08	0.470	0.495	0.430	0.440	0.440	2,580,000
2026-05-07	0.420	0.470	0.395	0.470	0.470	5,076,000
2026-05-06	0.470	0.470	0.390	0.405	0.405	885,000
2026-05-05	0.350	0.485	0.350	0.435	0.435	13,740,000
2026-05-04	0.330	0.360	0.325	0.350	0.350	360,000
2026-04-30	0.310	0.340	0.300	0.340	0.340	1,065,000

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.