SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.595	0.600	0.595	0.600	0.600	20,000
2026-10-15	0.600	0.600	0.595	0.595	0.595	36,000
2026-10-14	0.630	0.630	0.595	0.600	0.600	316,000
2026-10-13	0.620	0.620	0.620	0.620	0.620	22,000
2026-10-12	0.640	0.640	0.620	0.620	0.620	52,000
2026-10-09	0.630	0.630	0.630	0.630	0.630	48,000
2026-10-08	0.630	0.630	0.630	0.630	0.630	46,000
2026-10-07	0.630	0.630	0.630	0.630	0.630	46,000
2026-10-06	0.630	0.655	0.590	0.650	0.650	228,000
2026-10-05	0.640	0.660	0.620	0.660	0.660	466,000
2026-10-02	0.660	0.670	0.570	0.640	0.640	2,700,000
2026-09-30	0.670	0.670	0.670	0.670	0.670	24,000
2026-09-29	0.700	0.700	0.690	0.690	0.690	12,000
2026-09-28	0.690	0.690	0.690	0.690	0.690	190,000
2026-09-25	0.660	0.675	0.660	0.675	0.675	24,000
2026-09-24	0.660	0.675	0.660	0.675	0.675	32,000
2026-09-23	0.650	0.675	0.650	0.670	0.670	226,000
2026-09-22	0.650	0.675	0.650	0.675	0.675	226,000
2026-09-21	0.660	0.660	0.655	0.660	0.660	14,000
2026-09-18	0.650	0.665	0.650	0.665	0.665	436,000
2026-09-17	0.650	0.670	0.650	0.670	0.670	42,000
2026-09-16	0.655	0.670	0.650	0.670	0.670	734,000
2026-09-15	0.690	0.690	0.660	0.670	0.670	170,000
2026-09-14	0.670	0.690	0.650	0.655	0.655	526,000
2026-09-11	0.675	0.685	0.650	0.650	0.650	218,000
2026-09-10	0.635	0.675	0.600	0.645	0.645	108,000
2026-09-09	0.675	0.675	0.675	0.675	0.675	0
2026-09-08	0.675	0.675	0.675	0.675	0.675	24,000
2026-09-07	0.680	0.680	0.670	0.680	0.680	408,000
2026-09-04	0.650	0.670	0.650	0.670	0.670	132,000
2026-09-03	0.650	0.650	0.640	0.650	0.650	382,000
2026-09-02	0.635	0.670	0.630	0.640	0.640	376,000
2026-09-01	0.570	0.650	0.570	0.630	0.630	1,112,000
2026-08-31	0.570	0.595	0.570	0.580	0.580	152,000
2026-08-28	0.590	0.595	0.590	0.595	0.595	276,000
2026-08-27	0.570	0.590	0.570	0.590	0.590	350,000
2026-08-26	0.560	0.570	0.550	0.570	0.570	68,000
2026-08-25	0.570	0.570	0.570	0.570	0.570	62,000
2026-08-24	0.565	0.580	0.565	0.570	0.570	134,000
2026-08-21	0.550	0.570	0.535	0.570	0.570	830,000
2026-08-20	0.550	0.570	0.550	0.570	0.570	38,000
2026-08-19	0.560	0.570	0.550	0.570	0.570	52,000
2026-08-18	0.540	0.570	0.540	0.570	0.570	334,000
2026-08-17	0.570	0.575	0.550	0.550	0.550	904,000
2026-08-14	0.530	0.570	0.530	0.565	0.565	986,000
2026-08-13	0.535	0.565	0.535	0.535	0.535	1,142,000
2026-08-12	0.505	0.540	0.505	0.540	0.540	500,000
2026-08-11	0.545	0.545	0.510	0.510	0.510	1,742,000
2026-08-10	0.575	0.575	0.530	0.555	0.555	1,714,000
2026-08-07	0.535	0.570	0.525	0.570	0.570	2,516,000
2026-08-06	0.570	0.570	0.500	0.540	0.540	2,404,000
2026-08-05	0.450	0.550	0.450	0.550	0.550	7,048,000
2026-08-04	0.445	0.450	0.445	0.450	0.450	124,000
2026-08-03	0.445	0.445	0.440	0.445	0.445	308,000
2026-07-31	0.405	0.440	0.395	0.440	0.440	384,000
2026-07-30	0.390	0.410	0.390	0.410	0.410	110,000
2026-07-29	0.410	0.410	0.390	0.410	0.410	70,000
2026-07-28	0.410	0.410	0.410	0.410	0.410	56,000
2026-07-27	0.405	0.410	0.405	0.410	0.410	0
2026-07-24	0.405	0.410	0.405	0.410	0.410	50,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.0500 HKD
2022-09-05	0.0100 HKD
2022-06-29	0.0350 HKD
2021-08-27	0.0390 HKD
2020-09-01	0.0170 HKD
2019-08-30	0.0140 HKD

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