SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.295	0.295	0.295	0.295	0.262	0
2022-11-17	0.295	0.295	0.295	0.295	0.262	0
2022-11-16	0.295	0.295	0.295	0.295	0.262	0
2022-11-15	0.295	0.295	0.295	0.295	0.262	0
2022-11-14	0.295	0.295	0.295	0.295	0.262	0
2022-11-11	0.295	0.295	0.295	0.295	0.262	0
2022-11-10	0.260	0.295	0.250	0.295	0.262	190,000
2022-11-09	0.280	0.280	0.280	0.280	0.249	0
2022-11-08	0.280	0.280	0.280	0.280	0.249	0
2022-11-07	0.280	0.280	0.280	0.280	0.249	0
2022-11-04	0.280	0.280	0.280	0.280	0.249	0
2022-11-03	0.280	0.280	0.280	0.280	0.249	0
2022-11-02	0.280	0.280	0.280	0.280	0.249	0
2022-11-01	0.280	0.280	0.280	0.280	0.249	0
2022-10-31	0.280	0.280	0.280	0.280	0.249	0
2022-10-28	0.280	0.280	0.280	0.280	0.249	0
2022-10-27	0.280	0.280	0.280	0.280	0.249	0
2022-10-26	0.250	0.280	0.240	0.280	0.249	34,000
2022-10-25	0.265	0.265	0.250	0.250	0.222	74,000
2022-10-24	0.265	0.265	0.265	0.265	0.235	8,000
2022-10-21	0.290	0.295	0.290	0.290	0.257	374,000
2022-10-20	0.320	0.320	0.320	0.320	0.284	0
2022-10-19	0.320	0.320	0.320	0.320	0.284	0
2022-10-18	0.320	0.320	0.320	0.320	0.284	0
2022-10-17	0.320	0.320	0.320	0.320	0.284	0
2022-10-14	0.320	0.320	0.320	0.320	0.284	0
2022-10-13	0.320	0.320	0.320	0.320	0.284	0
2022-10-12	0.320	0.320	0.320	0.320	0.284	0
2022-10-11	0.320	0.320	0.320	0.320	0.284	0
2022-10-10	0.320	0.320	0.320	0.320	0.284	6,000
2022-10-07	0.355	0.355	0.355	0.355	0.315	0
2022-10-06	0.355	0.355	0.355	0.355	0.315	0
2022-10-05	0.355	0.355	0.355	0.355	0.315	0
2022-10-03	0.360	0.360	0.360	0.360	0.320	0
2022-09-30	0.360	0.360	0.360	0.360	0.320	0
2022-09-29	0.360	0.360	0.360	0.360	0.320	0
2022-09-28	0.360	0.360	0.360	0.360	0.320	10,000
2022-09-27	0.360	0.360	0.360	0.360	0.320	0
2022-09-26	0.360	0.360	0.360	0.360	0.320	2,000
2022-09-23	0.350	0.350	0.350	0.350	0.311	20,000
2022-09-22	0.370	0.370	0.370	0.370	0.328	0
2022-09-21	0.370	0.370	0.370	0.370	0.328	0
2022-09-20	0.370	0.370	0.370	0.370	0.328	8,000
2022-09-19	0.370	0.370	0.370	0.370	0.328	0
2022-09-16	0.370	0.370	0.370	0.370	0.328	2,000
2022-09-15	0.375	0.375	0.375	0.375	0.333	0
2022-09-14	0.375	0.375	0.375	0.375	0.333	0
2022-09-13	0.375	0.375	0.375	0.375	0.333	0
2022-09-09	0.375	0.375	0.375	0.375	0.333	0
2022-09-08	0.375	0.375	0.375	0.375	0.333	0
2022-09-07	0.375	0.375	0.375	0.375	0.333	0
2022-09-06	0.370	0.375	0.370	0.375	0.333	30,000
2022-09-05	0.390	0.390	0.375	0.380	0.337	30,000
2022-09-02	0.410	0.410	0.410	0.410	0.355	0
2022-09-01	0.410	0.410	0.410	0.410	0.355	0
2022-08-31	0.410	0.410	0.410	0.410	0.355	0
2022-08-30	0.430	0.430	0.430	0.430	0.372	0
2022-08-29	0.430	0.430	0.430	0.430	0.372	0
2022-08-26	0.430	0.430	0.430	0.430	0.372	0
2022-08-25	0.430	0.430	0.430	0.430	0.372	0

← NewerPage 17 of 21 · 1,232 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.