Shin Hwa World Limited (HKG:0582)
Hong Kong · Delayed Price · Currency is HKD 0.1470
0.00 (0.00%)
Jan 21, 2026, 10:13 AM HKT
Shin Hwa World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 12,000 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 66,030 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 80 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 48,080 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | 546,340 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 162,480 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.55% | 2,352,900 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.84% | 972,100 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.52% | 1,356,421 |
| Jan 8, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 16.00% | 7,064,184 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,704 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 210,200 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 63,600 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 937,200 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 10,857 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 996,031 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 316,240 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | 36,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 6,390 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 4,733,560 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.27% | 5,988,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 252,000 |
| Dec 15, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.69% | 1,476,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 10,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 144,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 477,102 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 297,993 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 150,240 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 396,440 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 762,320 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,272,120 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 198,560 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 246,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | 1,878,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 516,000 |
| Nov 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.71% | 242,400 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 1,088,760 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 1,062,000 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 228,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.46% | 2,022,000 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 138,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 438,000 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 1,913,001 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.92% | 903,360 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 6,588,200 |
| Nov 10, 2025 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 22.88% | 17,374,760 |