SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.430	0.430	0.430	0.430	0.372	0
2022-08-23	0.430	0.430	0.430	0.430	0.372	0
2022-08-22	0.390	0.435	0.390	0.435	0.377	4,000
2022-08-19	0.410	0.410	0.410	0.410	0.355	0
2022-08-18	0.410	0.410	0.410	0.410	0.355	0
2022-08-17	0.410	0.410	0.410	0.410	0.355	0
2022-08-16	0.410	0.410	0.410	0.410	0.355	50,000
2022-08-15	0.440	0.440	0.440	0.440	0.381	0
2022-08-12	0.440	0.440	0.440	0.440	0.381	0
2022-08-11	0.440	0.440	0.440	0.440	0.381	0
2022-08-10	0.395	0.440	0.395	0.440	0.381	6,000
2022-08-09	0.395	0.395	0.395	0.395	0.342	0
2022-08-08	0.395	0.395	0.395	0.395	0.342	0
2022-08-05	0.395	0.395	0.395	0.395	0.342	268,000
2022-08-04	0.425	0.425	0.425	0.425	0.368	0
2022-08-03	0.425	0.425	0.425	0.425	0.368	6,000
2022-08-02	0.425	0.425	0.425	0.425	0.368	0
2022-08-01	0.430	0.430	0.425	0.425	0.368	74,000
2022-07-29	0.440	0.440	0.440	0.440	0.381	0
2022-07-28	0.440	0.440	0.440	0.440	0.381	0
2022-07-27	0.440	0.440	0.440	0.440	0.381	0
2022-07-26	0.440	0.440	0.440	0.440	0.381	100,000
2022-07-25	0.435	0.435	0.435	0.435	0.377	0
2022-07-22	0.435	0.435	0.435	0.435	0.377	0
2022-07-21	0.440	0.440	0.435	0.435	0.377	10,000
2022-07-20	0.440	0.440	0.440	0.440	0.381	150,000
2022-07-19	0.450	0.450	0.440	0.450	0.390	312,000
2022-07-18	0.455	0.455	0.455	0.455	0.394	100,000
2022-07-15	0.455	0.455	0.455	0.455	0.394	20,000
2022-07-14	0.455	0.455	0.455	0.455	0.394	0
2022-07-13	0.455	0.455	0.455	0.455	0.394	0
2022-07-12	0.450	0.450	0.450	0.450	0.390	50,000
2022-07-11	0.450	0.460	0.450	0.460	0.398	64,000
2022-07-08	0.450	0.450	0.450	0.450	0.390	12,000
2022-07-07	0.450	0.450	0.450	0.450	0.390	0
2022-07-06	0.450	0.450	0.450	0.450	0.390	30,000
2022-07-05	0.450	0.450	0.450	0.450	0.390	100,000
2022-07-04	0.450	0.450	0.450	0.450	0.390	32,000
2022-06-30	0.430	0.430	0.430	0.430	0.372	6,000
2022-06-29	0.430	0.430	0.430	0.430	0.372	0
2022-06-28	0.460	0.460	0.460	0.460	0.368	0
2022-06-27	0.460	0.460	0.460	0.460	0.368	0
2022-06-24	0.450	0.460	0.450	0.460	0.368	54,000
2022-06-23	0.420	0.435	0.420	0.435	0.348	24,000
2022-06-22	0.460	0.460	0.460	0.460	0.368	2,000
2022-06-21	0.460	0.460	0.460	0.460	0.368	2,000
2022-06-20	0.465	0.465	0.460	0.460	0.368	2,000
2022-06-17	0.465	0.465	0.465	0.465	0.372	0
2022-06-16	0.475	0.475	0.475	0.475	0.380	36,000
2022-06-15	0.480	0.480	0.480	0.480	0.384	0
2022-06-14	0.480	0.480	0.480	0.480	0.384	0
2022-06-13	0.480	0.480	0.480	0.480	0.384	0
2022-06-10	0.490	0.490	0.490	0.490	0.392	0
2022-06-09	0.500	0.500	0.495	0.495	0.396	2,000
2022-06-08	0.455	0.455	0.455	0.455	0.364	18,000
2022-06-07	0.435	0.435	0.435	0.435	0.348	0
2022-06-06	0.435	0.435	0.435	0.435	0.348	0
2022-06-02	0.435	0.435	0.435	0.435	0.348	0
2022-06-01	0.435	0.435	0.435	0.435	0.348	0
2022-05-31	0.435	0.435	0.435	0.435	0.348	0

← NewerPage 18 of 21 · 1,229 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.