SH Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.455	0.465	0.455	0.455	0.455	82,000
2026-04-23	0.445	0.450	0.445	0.450	0.450	138,000
2026-04-22	0.440	0.460	0.440	0.455	0.455	274,000
2026-04-21	0.465	0.465	0.435	0.465	0.465	464,000
2026-04-20	0.445	0.470	0.440	0.465	0.465	452,000
2026-04-17	0.440	0.455	0.435	0.445	0.445	74,000
2026-04-16	0.450	0.450	0.440	0.440	0.440	296,000
2026-04-15	0.450	0.450	0.450	0.450	0.450	130,000
2026-04-14	0.460	0.470	0.445	0.450	0.450	566,000
2026-04-13	0.435	0.465	0.435	0.450	0.450	1,440,000
2026-04-10	0.420	0.430	0.420	0.430	0.430	1,330,000
2026-04-09	0.435	0.465	0.415	0.420	0.420	1,232,000
2026-04-08	0.415	0.420	0.415	0.420	0.420	158,000
2026-04-02	0.405	0.415	0.400	0.415	0.415	346,000
2026-04-01	0.390	0.400	0.390	0.400	0.400	200,000
2026-03-31	0.400	0.400	0.400	0.400	0.400	118,000
2026-03-30	0.400	0.400	0.390	0.390	0.390	52,000
2026-03-27	0.415	0.420	0.405	0.405	0.405	320,000
2026-03-26	0.420	0.420	0.395	0.415	0.415	762,000
2026-03-25	0.425	0.425	0.410	0.420	0.420	226,000
2026-03-24	0.380	0.420	0.380	0.415	0.415	966,000
2026-03-23	0.400	0.400	0.365	0.375	0.375	786,000
2026-03-20	0.440	0.440	0.390	0.400	0.400	664,000
2026-03-19	0.440	0.465	0.420	0.445	0.395	1,708,000
2026-03-18	0.465	0.465	0.450	0.450	0.399	420,000
2026-03-17	0.470	0.475	0.425	0.465	0.413	1,150,000
2026-03-16	0.440	0.490	0.435	0.460	0.408	2,820,000
2026-03-13	0.435	0.445	0.425	0.425	0.377	694,000
2026-03-12	0.425	0.450	0.425	0.440	0.391	1,286,000
2026-03-11	0.425	0.455	0.420	0.425	0.377	1,120,000
2026-03-10	0.430	0.460	0.410	0.410	0.364	3,114,000
2026-03-09	0.435	0.435	0.380	0.420	0.373	1,938,000
2026-03-06	0.375	0.435	0.375	0.425	0.377	2,078,000
2026-03-05	0.395	0.400	0.375	0.380	0.337	1,120,000
2026-03-04	0.365	0.485	0.360	0.395	0.351	12,160,000
2026-03-03	0.325	0.335	0.320	0.330	0.293	234,000
2026-03-02	0.310	0.350	0.310	0.330	0.293	894,000
2026-02-27	0.310	0.310	0.310	0.310	0.275	344,000
2026-02-26	0.310	0.310	0.310	0.310	0.275	204,000
2026-02-25	0.310	0.310	0.310	0.310	0.275	338,000
2026-02-24	0.310	0.315	0.310	0.315	0.280	166,000
2026-02-23	0.320	0.320	0.310	0.310	0.275	104,000
2026-02-20	0.310	0.310	0.310	0.310	0.275	16,000
2026-02-16	0.310	0.310	0.310	0.310	0.275	0
2026-02-13	0.315	0.330	0.300	0.310	0.275	162,000
2026-02-12	0.310	0.310	0.310	0.310	0.275	0
2026-02-11	0.300	0.310	0.290	0.310	0.275	220,000
2026-02-10	0.325	0.325	0.325	0.325	0.289	0
2026-02-09	0.325	0.325	0.325	0.325	0.289	22,000
2026-02-06	0.310	0.310	0.310	0.310	0.275	0
2026-02-05	0.300	0.310	0.300	0.310	0.275	64,000
2026-02-04	0.300	0.300	0.300	0.300	0.266	110,000
2026-02-03	0.310	0.310	0.310	0.310	0.275	0
2026-02-02	0.320	0.320	0.305	0.310	0.275	192,000
2026-01-30	0.330	0.330	0.330	0.330	0.293	4,000
2026-01-29	0.325	0.330	0.320	0.330	0.293	126,000
2026-01-28	0.330	0.330	0.330	0.330	0.293	0
2026-01-27	0.320	0.330	0.310	0.330	0.293	82,000
2026-01-26	0.340	0.340	0.330	0.330	0.293	88,000
2026-01-23	0.345	0.345	0.345	0.345	0.306	0

← NewerPage 3 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.