Shougang Century Holdings Limited (HKG:0103)
Hong Kong · Delayed Price · Currency is HKD 3.070
+0.020 (0.66%)
Jan 21, 2026, 4:08 PM HKT
Shougang Century Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.20 | 3.20 | 3.01 | 3.05 | 3.05 | -1.61% | 41,000 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 237,000 |
| Jan 16, 2026 | 3.10 | 3.17 | 2.99 | 3.05 | 3.05 | -1.93% | 235,000 |
| Jan 15, 2026 | 3.18 | 3.18 | 2.99 | 3.11 | 3.11 | -0.32% | 59,000 |
| Jan 14, 2026 | 3.14 | 3.14 | 3.05 | 3.12 | 3.12 | -0.64% | 33,000 |
| Jan 13, 2026 | 3.10 | 3.19 | 3.00 | 3.14 | 3.14 | 1.29% | 86,000 |
| Jan 12, 2026 | 2.99 | 3.10 | 2.96 | 3.10 | 3.10 | 3.33% | 99,400 |
| Jan 9, 2026 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -2.60% | 299,000 |
| Jan 8, 2026 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | 0.33% | 236,062 |
| Jan 7, 2026 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 87,000 |
| Jan 6, 2026 | 3.09 | 3.16 | 3.07 | 3.08 | 3.08 | - | 180,200 |
| Jan 5, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 127,000 |
| Jan 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | 11,000 |
| Dec 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Dec 30, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 1.97% | 13,000 |
| Dec 29, 2025 | 3.09 | 3.11 | 3.05 | 3.05 | 3.05 | -1.29% | 122,400 |
| Dec 24, 2025 | 3.05 | 3.15 | 3.05 | 3.09 | 3.09 | 1.31% | 17,000 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -3.48% | 24,000 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.00 | 3.16 | 3.16 | - | 119,000 |
| Dec 19, 2025 | 3.15 | 3.32 | 3.15 | 3.16 | 3.16 | -1.25% | 42,600 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.15 | 3.20 | 3.20 | -5.04% | 75,000 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Dec 16, 2025 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | -3.69% | 30,000 |
| Dec 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 12, 2025 | 3.59 | 3.60 | 3.38 | 3.52 | 3.52 | 0.28% | 20,000 |
| Dec 11, 2025 | 3.51 | 3.51 | 3.40 | 3.51 | 3.51 | 0.29% | 184,000 |
| Dec 10, 2025 | 3.51 | 3.63 | 3.50 | 3.50 | 3.50 | -2.23% | 181,000 |
| Dec 9, 2025 | 3.38 | 3.60 | 3.38 | 3.58 | 3.58 | 6.23% | 236,800 |
| Dec 8, 2025 | 3.30 | 3.37 | 3.24 | 3.37 | 3.37 | 2.12% | 118,000 |
| Dec 5, 2025 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 2.80% | 85,400 |
| Dec 4, 2025 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | -0.62% | 135,000 |
| Dec 3, 2025 | 3.24 | 3.30 | 3.12 | 3.23 | 3.23 | 0.94% | 91,000 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.11 | 3.20 | 3.20 | 1.59% | 213,000 |
| Dec 1, 2025 | 3.17 | 3.20 | 3.02 | 3.15 | 3.15 | -1.56% | 238,000 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | -1.23% | 135,200 |
| Nov 27, 2025 | 3.30 | 3.34 | 3.12 | 3.24 | 3.24 | -0.61% | 258,400 |
| Nov 26, 2025 | 3.29 | 3.39 | 3.20 | 3.26 | 3.26 | 0.62% | 127,000 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.10 | 3.24 | 3.24 | -1.22% | 465,000 |
| Nov 24, 2025 | 3.17 | 3.42 | 3.17 | 3.28 | 3.28 | 6.84% | 737,000 |
| Nov 21, 2025 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | 0.33% | 427,800 |
| Nov 20, 2025 | 3.21 | 3.26 | 3.04 | 3.06 | 3.06 | -4.97% | 356,200 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.20 | 3.22 | 3.22 | -5.01% | 392,000 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.42% | - |
| Nov 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Nov 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Nov 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.49% | - |
| Nov 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |