Skip to main content
logo
Shenyang Public Utility Holdings Company Limited (HKG:0747)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1280
-0.0020 (-1.54%)
At close: Feb 27, 2026

HKG:0747 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.120.130.120.130.13-1.54%724,000
Feb 26, 20260.110.130.110.130.1322.64%4,414,000
Feb 25, 20260.110.110.110.110.11--
Feb 24, 20260.110.110.110.110.11-36,000
Feb 23, 20260.120.130.110.110.11-310,000
Feb 20, 20260.110.110.110.110.11--
Feb 16, 20260.110.110.110.110.11--
Feb 13, 20260.110.110.110.110.11-3.64%534,000
Feb 12, 20260.110.110.110.110.11--
Feb 11, 20260.110.110.110.110.11-680,000
Feb 10, 20260.120.130.110.110.11-4.35%1,230,000
Feb 9, 20260.110.130.110.120.1215.00%384,000
Feb 6, 20260.100.100.100.100.10-696,000
Feb 5, 20260.100.100.100.100.10-3.85%52,000
Feb 4, 20260.100.110.100.100.101.96%932,000
Feb 3, 20260.090.100.090.100.1010.87%250,000
Feb 2, 20260.090.090.090.090.09-106,000
Jan 30, 20260.100.100.090.090.09-8.00%154,000
Jan 29, 20260.110.110.100.100.10-1,276,000
Jan 28, 20260.110.110.100.100.10-1,032,000
Jan 27, 20260.100.110.100.100.10-3.85%86,000
Jan 26, 20260.100.110.100.100.109.47%3,208,000
Jan 23, 20260.090.110.090.100.1010.47%7,488,000
Jan 22, 20260.090.090.090.090.093.61%956,000
Jan 21, 20260.080.090.080.080.08-1.19%413,000
Jan 20, 20260.090.090.080.080.082.44%432,000
Jan 19, 20260.080.080.080.080.082.50%202,000
Jan 16, 20260.080.090.080.080.08-2.44%2,102,000
Jan 15, 20260.080.080.080.080.08--
Jan 14, 20260.090.090.080.080.08-3.53%1,124,000
Jan 13, 20260.090.090.080.090.09-3.41%680,000
Jan 12, 20260.080.090.080.090.097.32%644,000
Jan 9, 20260.080.080.080.080.08-218,000
Jan 8, 20260.080.090.080.080.082.50%226,000
Jan 7, 20260.080.080.080.080.08-1.23%952,000
Jan 6, 20260.090.090.080.080.08-8.99%32,000
Jan 5, 20260.080.090.080.090.097.23%1,448,000
Jan 2, 20260.080.080.080.080.081.22%690,000
Dec 31, 20250.080.080.080.080.08-900,000
Dec 30, 20250.080.080.080.080.081.23%1,250,000
Dec 29, 20250.090.090.080.080.08-10.00%1,814,000
Dec 24, 20250.090.090.090.090.092.27%322,000
Dec 23, 20250.080.100.080.090.09-2.22%2,706,000
Dec 22, 20250.070.100.070.090.0923.29%14,378,000
Dec 19, 20250.080.080.070.070.078.96%4,000
Dec 18, 20250.070.070.070.070.071.52%84,000
Dec 17, 20250.070.070.070.070.07--
Dec 16, 20250.070.070.060.070.07-5.71%82,000
Dec 15, 20250.070.070.070.070.0711.11%426,000
Dec 12, 20250.060.060.060.060.06--