Shenyang Public Utility Holdings Company Limited (HKG:0747)
Hong Kong · Delayed Price · Currency is HKD 0.0610
-0.0040 (-6.15%)
Oct 26, 2026, 2:49 PM HKT
HKG:0747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 766,000 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 540,000 |
| Oct 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 6.15% | 808,000 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 500,000 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 20,000 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 212,000 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 964,000 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,000 |
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | 36,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 86,000 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,596,000 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 230,000 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.39% | 1,068,000 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.86% | 502,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | - |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 26,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 52,000 |
| Sep 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.04% | 620,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.23% | 52,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | - |
| Sep 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 248,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -16.25% | 46,000 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 576,000 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.38% | 112,000 |
| Sep 8, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 40.00% | 1,814,000 |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.49% | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 380,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 22,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 212,000 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |
| Aug 27, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 17.74% | 66,000 |
| Aug 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.77% | 134,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.68% | 720,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 296,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 100,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.69% | 1,262,000 |
| Aug 18, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 32.76% | 1,186,000 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 1,430,000 |