SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.475	0.475	0.465	0.470	0.376	202,000
2022-02-28	0.480	0.480	0.480	0.480	0.384	58,000
2022-02-25	0.485	0.485	0.485	0.485	0.388	208,000
2022-02-24	0.495	0.495	0.495	0.495	0.396	10,000
2022-02-23	0.495	0.495	0.495	0.495	0.396	4,000
2022-02-22	0.520	0.520	0.490	0.490	0.392	614,000
2022-02-21	0.530	0.530	0.520	0.520	0.416	28,000
2022-02-18	0.510	0.510	0.510	0.510	0.408	0
2022-02-17	0.510	0.510	0.510	0.510	0.408	2,000
2022-02-16	0.510	0.510	0.510	0.510	0.408	2,000
2022-02-15	0.520	0.520	0.510	0.510	0.408	28,000
2022-02-14	0.530	0.530	0.530	0.530	0.424	0
2022-02-11	0.510	0.540	0.510	0.540	0.432	70,000
2022-02-10	0.510	0.510	0.510	0.510	0.408	78,000
2022-02-09	0.510	0.510	0.510	0.510	0.408	162,000
2022-02-08	0.500	0.510	0.500	0.510	0.408	40,000
2022-02-07	0.510	0.510	0.510	0.510	0.408	0
2022-02-04	0.510	0.510	0.510	0.510	0.408	18,000
2022-01-31	0.510	0.510	0.510	0.510	0.408	0
2022-01-28	0.510	0.510	0.510	0.510	0.408	20,000
2022-01-27	0.520	0.520	0.520	0.520	0.416	0
2022-01-26	0.530	0.530	0.530	0.530	0.424	0
2022-01-25	0.510	0.530	0.510	0.530	0.424	42,000
2022-01-24	0.520	0.540	0.520	0.530	0.424	24,000
2022-01-21	0.530	0.530	0.530	0.530	0.424	0
2022-01-20	0.530	0.530	0.530	0.530	0.424	0
2022-01-19	0.530	0.530	0.530	0.530	0.424	0
2022-01-18	0.530	0.530	0.530	0.530	0.424	0
2022-01-17	0.550	0.550	0.520	0.530	0.424	188,000
2022-01-14	0.540	0.560	0.540	0.560	0.448	104,000
2022-01-13	0.530	0.550	0.530	0.550	0.440	68,000
2022-01-12	0.540	0.540	0.540	0.540	0.432	60,000
2022-01-11	0.550	0.550	0.550	0.550	0.440	0
2022-01-10	0.540	0.550	0.540	0.550	0.440	112,000
2022-01-07	0.530	0.540	0.520	0.540	0.432	320,000
2022-01-06	0.530	0.530	0.510	0.520	0.416	186,000
2022-01-05	0.530	0.540	0.530	0.540	0.432	38,000
2022-01-04	0.540	0.540	0.540	0.540	0.432	54,000
2022-01-03	0.540	0.540	0.540	0.540	0.432	0
2021-12-31	0.530	0.540	0.530	0.540	0.432	14,000
2021-12-30	0.530	0.540	0.520	0.540	0.432	120,000
2021-12-29	0.540	0.540	0.540	0.540	0.432	62,000
2021-12-28	0.540	0.540	0.540	0.540	0.432	0
2021-12-24	0.530	0.540	0.530	0.540	0.432	20,000
2021-12-23	0.560	0.560	0.560	0.560	0.448	0
2021-12-22	0.560	0.560	0.560	0.560	0.448	0
2021-12-21	0.560	0.560	0.560	0.560	0.448	0
2021-12-20	0.540	0.570	0.530	0.570	0.456	128,000
2021-12-17	0.580	0.580	0.580	0.580	0.464	0
2021-12-16	0.580	0.580	0.580	0.580	0.464	0
2021-12-15	0.580	0.580	0.580	0.580	0.464	0
2021-12-14	0.580	0.580	0.580	0.580	0.464	0
2021-12-13	0.580	0.580	0.580	0.580	0.464	0
2021-12-10	0.590	0.590	0.550	0.580	0.464	42,000
2021-12-09	0.580	0.590	0.580	0.590	0.472	60,000
2021-12-08	0.540	0.580	0.540	0.580	0.464	414,000
2021-12-07	0.570	0.570	0.570	0.570	0.456	2,000
2021-12-06	0.540	0.560	0.540	0.560	0.448	20,000
2021-12-03	0.570	0.570	0.560	0.570	0.456	108,000
2021-12-02	0.580	0.580	0.580	0.580	0.464	0

← NewerPage 20 of 21 · 1,230 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.