SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.405	0.410	0.405	0.410	0.410	50,000
2026-07-23	0.405	0.410	0.405	0.410	0.410	50,000
2026-07-22	0.405	0.405	0.405	0.405	0.405	22,000
2026-07-21	0.405	0.405	0.405	0.405	0.405	80,000
2026-07-20	0.380	0.405	0.370	0.405	0.405	252,000
2026-07-17	0.390	0.390	0.390	0.390	0.390	108,000
2026-07-16	0.415	0.415	0.415	0.415	0.415	0
2026-07-15	0.415	0.415	0.415	0.415	0.415	0
2026-07-14	0.415	0.415	0.415	0.415	0.415	0
2026-07-13	0.405	0.415	0.405	0.415	0.415	152,000
2026-07-10	0.390	0.410	0.390	0.405	0.405	210,000
2026-07-09	0.400	0.400	0.385	0.385	0.385	86,000
2026-07-08	0.395	0.400	0.395	0.400	0.400	368,000
2026-07-07	0.395	0.395	0.365	0.380	0.380	744,000
2026-07-06	0.395	0.395	0.395	0.395	0.395	22,000
2026-07-03	0.395	0.395	0.395	0.395	0.395	0
2026-07-02	0.400	0.400	0.395	0.395	0.395	78,000
2026-06-30	0.410	0.410	0.410	0.410	0.410	0
2026-06-29	0.385	0.440	0.375	0.410	0.410	190,000
2026-06-26	0.380	0.440	0.380	0.440	0.440	150,000
2026-06-25	0.410	0.420	0.410	0.420	0.420	260,000
2026-06-24	0.445	0.445	0.445	0.445	0.445	2,000
2026-06-23	0.430	0.450	0.430	0.450	0.450	242,000
2026-06-22	0.430	0.430	0.430	0.430	0.430	82,000
2026-06-18	0.420	0.440	0.420	0.440	0.440	80,000
2026-06-17	0.425	0.425	0.425	0.425	0.425	56,000
2026-06-16	0.445	0.445	0.420	0.425	0.425	624,000
2026-06-15	0.445	0.450	0.445	0.450	0.450	44,000
2026-06-12	0.445	0.445	0.430	0.445	0.445	140,000
2026-06-11	0.445	0.445	0.445	0.445	0.445	6,000
2026-06-10	0.445	0.445	0.445	0.445	0.445	0
2026-06-09	0.445	0.445	0.445	0.445	0.445	0
2026-06-08	0.440	0.445	0.440	0.445	0.445	120,000
2026-06-05	0.435	0.455	0.430	0.455	0.455	116,000
2026-06-04	0.455	0.455	0.455	0.455	0.455	4,000
2026-06-03	0.460	0.460	0.420	0.455	0.455	330,000
2026-06-02	0.465	0.475	0.455	0.475	0.475	256,000
2026-06-01	0.480	0.480	0.460	0.480	0.480	274,000
2026-05-29	0.470	0.470	0.470	0.470	0.470	2,000
2026-05-28	0.470	0.485	0.470	0.485	0.485	158,000
2026-05-27	0.470	0.485	0.470	0.485	0.485	158,000
2026-05-26	0.470	0.480	0.470	0.480	0.480	220,000
2026-05-22	0.465	0.485	0.455	0.470	0.470	366,000
2026-05-21	0.480	0.480	0.480	0.480	0.480	0
2026-05-20	0.480	0.480	0.480	0.480	0.480	0
2026-05-19	0.475	0.480	0.475	0.480	0.480	198,000
2026-05-18	0.465	0.475	0.440	0.475	0.475	430,000
2026-05-15	0.485	0.485	0.475	0.480	0.480	390,000
2026-05-14	0.465	0.485	0.465	0.485	0.485	144,000
2026-05-13	0.485	0.490	0.470	0.470	0.470	410,000
2026-05-12	0.485	0.485	0.485	0.485	0.485	40,000
2026-05-11	0.485	0.495	0.480	0.490	0.490	566,000
2026-05-08	0.475	0.485	0.465	0.485	0.485	424,000
2026-05-07	0.455	0.475	0.455	0.475	0.475	66,000
2026-05-06	0.460	0.470	0.455	0.465	0.465	280,000
2026-05-05	0.460	0.480	0.460	0.480	0.480	346,000
2026-05-04	0.480	0.485	0.480	0.480	0.480	54,000
2026-04-30	0.480	0.480	0.465	0.480	0.480	102,000
2026-04-29	0.495	0.495	0.475	0.485	0.485	328,000
2026-04-28	0.450	0.495	0.450	0.495	0.495	836,000

← NewerPage 2 of 5 · 246 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.