Shougang Century Holdings Limited (HKG:0103)
Hong Kong · Delayed Price · Currency is HKD 1.660
-0.040 (-2.35%)
Jul 31, 2026, 3:59 PM HKT
Shougang Century Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 21,000 |
| Jul 30, 2026 | 1.64 | 1.74 | 1.64 | 1.70 | 1.70 | 3.03% | 47,400 |
| Jul 29, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 0.61% | 22,000 |
| Jul 28, 2026 | 1.64 | 1.71 | 1.64 | 1.64 | 1.64 | 0.61% | 7,000 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 6,000 |
| Jul 24, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.76% | 32,600 |
| Jul 23, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -2.30% | 16,000 |
| Jul 22, 2026 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 71,000 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 17,000 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -2.82% | 7,000 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1,000 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 3.37% | 65,000 |
| Jul 15, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.72 | - | 14,000 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | -1.64% | 4,000 |
| Jul 13, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.75 | - | 20,000 |
| Jul 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | - | 7,000 |
| Jul 9, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.75 | 0.55% | 25,000 |
| Jul 8, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.74 | -1.09% | 25,000 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | -1.08% | 10,000 |
| Jul 6, 2026 | 1.89 | 1.89 | 1.82 | 1.86 | 1.78 | -1.59% | 34,000 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.81 | - | 32,000 |
| Jul 2, 2026 | 1.96 | 1.99 | 1.89 | 1.89 | 1.81 | -4.55% | 36,400 |
| Jun 30, 2026 | 1.97 | 1.98 | 1.93 | 1.98 | 1.89 | -3.41% | 52,000 |
| Jun 29, 2026 | 1.92 | 2.05 | 1.92 | 2.05 | 1.96 | 3.54% | 46,000 |
| Jun 26, 2026 | 1.91 | 1.98 | 1.90 | 1.98 | 1.89 | 2.06% | 48,000 |
| Jun 25, 2026 | 1.93 | 1.97 | 1.91 | 1.94 | 1.86 | -2.51% | 85,000 |
| Jun 24, 2026 | 1.92 | 1.99 | 1.88 | 1.99 | 1.90 | - | 151,000 |
| Jun 23, 2026 | 1.87 | 1.99 | 1.87 | 1.99 | 1.90 | - | 71,000 |
| Jun 22, 2026 | 1.86 | 1.99 | 1.82 | 1.99 | 1.90 | 0.51% | 80,400 |
| Jun 18, 2026 | 1.90 | 2.04 | 1.88 | 1.98 | 1.89 | 1.54% | 63,000 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.87 | - | 105,000 |
| Jun 16, 2026 | 1.97 | 2.09 | 1.95 | 1.95 | 1.87 | -1.02% | 208,000 |
| Jun 15, 2026 | 2.03 | 2.03 | 1.95 | 1.97 | 1.88 | -3.90% | 554,600 |
| Jun 12, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 1.96 | - | 15,000 |
| Jun 11, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 1.96 | -1.91% | 23,400 |
| Jun 10, 2026 | 2.07 | 2.12 | 2.06 | 2.09 | 2.00 | - | 19,800 |
| Jun 9, 2026 | 2.07 | 2.09 | 2.06 | 2.09 | 2.00 | -0.95% | 39,400 |
| Jun 8, 2026 | 2.05 | 2.11 | 2.05 | 2.11 | 2.02 | - | 34,000 |
| Jun 5, 2026 | 2.02 | 2.12 | 2.02 | 2.11 | 2.02 | 2.43% | 21,000 |
| Jun 4, 2026 | 2.07 | 2.10 | 2.06 | 2.06 | 1.97 | -2.83% | 81,400 |
| Jun 3, 2026 | 2.01 | 2.15 | 2.01 | 2.12 | 2.03 | 1.44% | 45,000 |
| Jun 2, 2026 | 2.07 | 2.09 | 2.05 | 2.09 | 2.00 | - | 42,000 |
| Jun 1, 2026 | 2.09 | 2.12 | 2.08 | 2.09 | 2.00 | -3.24% | 49,000 |
| May 29, 2026 | 2.11 | 2.16 | 2.10 | 2.16 | 2.07 | 2.37% | 66,600 |
| May 28, 2026 | 2.08 | 2.11 | 2.05 | 2.11 | 2.02 | -2.76% | 165,000 |
| May 27, 2026 | 2.04 | 2.17 | 2.04 | 2.17 | 2.08 | - | 26,000 |
| May 26, 2026 | 2.07 | 2.17 | 1.97 | 2.17 | 2.08 | - | 281,400 |
| May 22, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | 2.08 | 3.33% | 163,400 |
| May 21, 2026 | 2.13 | 2.15 | 2.02 | 2.10 | 2.01 | -1.41% | 602,200 |
| May 20, 2026 | 2.19 | 2.19 | 2.11 | 2.13 | 2.04 | -2.29% | 17,000 |