Shenyang Public Utility Holdings Company Limited (HKG:0747)
Hong Kong · Delayed Price · Currency is HKD 0.1180
+0.0070 (6.31%)
At close: Mar 20, 2026
HKG:0747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 220,000 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 1,056,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 234,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 310,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,262,000 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 86,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 200,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.38% | 38,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 992,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -8.09% | 40,000 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 5, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 6.25% | 924,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 520,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.69% | 464,000 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 644,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 724,000 |
| Feb 26, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 22.64% | 4,414,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 36,000 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 310,000 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 534,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 680,000 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 1,230,000 |
| Feb 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.00% | 384,000 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 696,000 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 52,000 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 932,000 |
| Feb 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.87% | 250,000 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 106,000 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 154,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,276,000 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,032,000 |
| Jan 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.85% | 86,000 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 9.47% | 3,208,000 |
| Jan 23, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 10.47% | 7,488,000 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.61% | 956,000 |
| Jan 21, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 413,000 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 2.44% | 432,000 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 202,000 |
| Jan 16, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 2,102,000 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 1,124,000 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 680,000 |
| Jan 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.32% | 644,000 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 218,000 |
| Jan 8, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.50% | 226,000 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 952,000 |