SH Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.590	0.610	0.590	0.590	0.472	632,000
2021-11-29	0.590	0.590	0.590	0.590	0.472	0
2021-11-26	0.590	0.590	0.590	0.590	0.472	0
2021-11-25	0.590	0.590	0.590	0.590	0.472	0
2021-11-24	0.590	0.590	0.590	0.590	0.472	0
2021-11-23	0.570	0.600	0.570	0.600	0.480	106,000
2021-11-22	0.600	0.600	0.600	0.600	0.480	0
2021-11-19	0.600	0.600	0.600	0.600	0.480	0
2021-11-18	0.600	0.600	0.560	0.600	0.480	26,000
2021-11-17	0.580	0.580	0.580	0.580	0.464	20,000
2021-11-16	0.570	0.580	0.560	0.580	0.464	120,000
2021-11-15	0.540	0.570	0.540	0.560	0.448	6,000
2021-11-12	0.530	0.570	0.520	0.530	0.424	74,000
2021-11-11	0.560	0.560	0.560	0.560	0.448	2,000
2021-11-10	0.550	0.560	0.550	0.550	0.440	28,000
2021-11-09	0.560	0.560	0.560	0.560	0.448	0
2021-11-08	0.530	0.560	0.530	0.560	0.448	54,000
2021-11-05	0.540	0.540	0.540	0.540	0.432	0
2021-11-04	0.540	0.640	0.510	0.540	0.432	3,244,000
2021-11-03	0.540	0.540	0.540	0.540	0.432	30,000
2021-11-02	0.530	0.620	0.500	0.560	0.448	1,042,000
2021-11-01	0.520	0.530	0.500	0.530	0.424	478,000
2021-10-29	0.500	0.520	0.500	0.520	0.416	52,000
2021-10-28	0.500	0.500	0.500	0.500	0.400	126,000
2021-10-27	0.530	0.530	0.530	0.530	0.424	2,000
2021-10-26	0.530	0.530	0.530	0.530	0.424	16,000
2021-10-25	0.530	0.530	0.530	0.530	0.424	0
2021-10-22	0.530	0.530	0.530	0.530	0.424	0
2021-10-21	0.530	0.530	0.530	0.530	0.424	8,000
2021-10-20	0.530	0.530	0.510	0.530	0.424	16,000
2021-10-19	0.500	0.530	0.500	0.530	0.424	72,000
2021-10-18	0.500	0.530	0.500	0.530	0.424	50,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.