Shin Hwa World Limited (HKG:0582)
Hong Kong · Delayed Price · Currency is HKD 0.0740
+0.0070 (10.45%)
Aug 31, 2026, 3:59 PM HKT
Shin Hwa World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.45% | 265,220 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.22% | 24,086 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Aug 25, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 17.46% | 47,172 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.25% | 330,360 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 960 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.68% | 6,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -15.48% | 180,050 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.53% | 24,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 276,000 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.43% | 96,350 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 216,005 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.63% | 18,000 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.05% | 107,640 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | 24,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.13% | 2,820,320 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 114,000 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.00% | 6,240 |
| Jul 31, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -14.77% | 1,626,000 |
| Jul 30, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.55% | 9,969,120 |
| Jul 29, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 25.86% | 2,766,092 |
| Jul 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 34.88% | 4,032,110 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 182,067 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,120 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 288,000 |
| Jul 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 5,502,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.79% | 109,200 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 60,004 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 78,308 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 78,100 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 7, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.50% | 151,080 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 642,000 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.82% | 60,709 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 198,000 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 413,780 |
| Jun 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 408,360 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 348,480 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 138,960 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 66,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.91% | 2,094,300 |
| Jun 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 15.79% | 174,110 |