SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.435	0.435	0.435	0.435	0.348	20,000
2022-05-27	0.420	0.420	0.420	0.420	0.336	4,000
2022-05-26	0.430	0.430	0.420	0.420	0.336	38,000
2022-05-25	0.435	0.435	0.435	0.435	0.348	0
2022-05-24	0.435	0.435	0.435	0.435	0.348	0
2022-05-23	0.440	0.440	0.435	0.435	0.348	22,000
2022-05-20	0.440	0.440	0.440	0.440	0.352	0
2022-05-19	0.440	0.440	0.440	0.440	0.352	0
2022-05-18	0.430	0.440	0.430	0.440	0.352	32,000
2022-05-17	0.430	0.430	0.430	0.430	0.344	4,000
2022-05-16	0.430	0.430	0.430	0.430	0.344	0
2022-05-13	0.440	0.455	0.430	0.430	0.344	408,000
2022-05-12	0.440	0.440	0.440	0.440	0.352	0
2022-05-11	0.440	0.440	0.440	0.440	0.352	0
2022-05-10	0.440	0.440	0.440	0.440	0.352	0
2022-05-06	0.450	0.450	0.440	0.440	0.352	142,000
2022-05-05	0.455	0.455	0.440	0.445	0.356	226,000
2022-05-04	0.460	0.460	0.460	0.460	0.368	0
2022-05-03	0.460	0.460	0.460	0.460	0.368	0
2022-04-29	0.455	0.460	0.455	0.460	0.368	288,000
2022-04-28	0.445	0.450	0.445	0.450	0.360	88,000
2022-04-27	0.455	0.455	0.455	0.455	0.364	0
2022-04-26	0.455	0.455	0.455	0.455	0.364	0
2022-04-25	0.455	0.455	0.455	0.455	0.364	0
2022-04-22	0.455	0.455	0.455	0.455	0.364	0
2022-04-21	0.455	0.455	0.455	0.455	0.364	0
2022-04-20	0.455	0.455	0.455	0.455	0.364	164,000
2022-04-19	0.455	0.455	0.455	0.455	0.364	0
2022-04-14	0.455	0.455	0.455	0.455	0.364	0
2022-04-13	0.455	0.455	0.455	0.455	0.364	0
2022-04-12	0.460	0.460	0.455	0.455	0.364	18,000
2022-04-11	0.455	0.460	0.455	0.460	0.368	12,000
2022-04-08	0.455	0.485	0.455	0.485	0.388	20,000
2022-04-07	0.520	0.520	0.490	0.490	0.392	12,000
2022-04-06	0.520	0.520	0.520	0.520	0.416	0
2022-04-04	0.530	0.530	0.530	0.530	0.424	0
2022-04-01	0.530	0.530	0.530	0.530	0.424	0
2022-03-31	0.530	0.530	0.530	0.530	0.424	2,000
2022-03-30	0.530	0.530	0.530	0.530	0.424	2,000
2022-03-29	0.530	0.530	0.530	0.530	0.424	0
2022-03-28	0.530	0.530	0.530	0.530	0.424	0
2022-03-25	0.530	0.530	0.530	0.530	0.424	4,000
2022-03-24	0.530	0.530	0.530	0.530	0.424	0
2022-03-23	0.530	0.530	0.530	0.530	0.424	0
2022-03-22	0.530	0.530	0.530	0.530	0.424	0
2022-03-21	0.540	0.540	0.540	0.540	0.432	0
2022-03-18	0.540	0.540	0.540	0.540	0.432	2,000
2022-03-17	0.460	0.510	0.460	0.510	0.408	28,000
2022-03-16	0.465	0.465	0.465	0.465	0.372	2,000
2022-03-15	0.440	0.460	0.410	0.450	0.360	38,000
2022-03-14	0.460	0.460	0.460	0.460	0.368	0
2022-03-11	0.470	0.470	0.470	0.470	0.376	0
2022-03-10	0.470	0.470	0.470	0.470	0.376	0
2022-03-09	0.470	0.470	0.470	0.470	0.376	0
2022-03-08	0.470	0.470	0.470	0.470	0.376	0
2022-03-07	0.470	0.470	0.470	0.470	0.376	20,000
2022-03-04	0.475	0.475	0.475	0.475	0.380	0
2022-03-03	0.475	0.475	0.475	0.475	0.380	0
2022-03-02	0.470	0.485	0.470	0.480	0.384	64,000
2022-03-01	0.475	0.475	0.465	0.470	0.376	202,000

← NewerPage 19 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.