Shin Hwa World Limited (HKG:0582)
Hong Kong · Delayed Price · Currency is HKD 0.0640
+0.0010 (1.59%)
May 27, 2026, 4:09 PM HKT
Shin Hwa World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.50% | 420,000 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 390,960 |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| May 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 84,011 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 22,080 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 30,018 |
| May 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| May 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 900,000 |
| May 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 300,000 |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 330,000 |
| May 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 996,000 |
| 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 |