Shenyang Public Utility Holdings Company Limited (HKG:0747)
Hong Kong · Delayed Price · Currency is HKD 0.0800
-0.0020 (-2.44%)
Sep 11, 2026, 3:57 PM HKT
HKG:0747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 200,000 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.70% | 484,000 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 480,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 220,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.71% | 780,000 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 320,000 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.45% | 112,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.29% | 100,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 422,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | 284,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | - |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 24.19% | 102,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 562,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.99% | 6,000 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | - |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.27% | 56,000 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 30,000 |
| Jul 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 366,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | - |
| Jul 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.63% | 48,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 20,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 88,000 |