Shin Hwa World Limited (HKG:0582)
Hong Kong · Delayed Price · Currency is HKD 0.0670
-0.0030 (-4.29%)
May 7, 2026, 3:30 PM HKT
Shin Hwa World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 1,514,400 |
| May 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 3,859,680 |
| May 5, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.00% | 768,000 |
| May 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 382,046 |
| Apr 30, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,242,240 |
| Apr 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.30% | 187,200 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -3.75% | 5,490,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -32.20% | 16,015,816 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 49,611 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 120 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 420,130 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 36,041 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | - |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 216,040 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 12,120 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 126,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,200 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,680 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | 30,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.44% | 239,040 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 120,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,156,680 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 594,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | 342,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 57,360 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.97% | 439,560 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.69% | 1,611,120 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 696,000 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 789,976 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -1.56% | 2,112,020 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 300,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.63% | 6,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 438,344 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,340 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 537,300 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.74% | 774,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 104,400 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 246,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 16,800 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 745,560 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 78,000 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 540,000 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 517,320 |