Shenyang Public Utility Holdings Company Limited (HKG:0747)
Hong Kong · Delayed Price · Currency is HKD 0.0900
-0.0100 (-10.00%)
May 6, 2026, 4:08 PM HKT
HKG:0747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,306,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.17% | 18,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.03% | 414,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.00% | 572,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 164,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 9.37% | 604,000 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -8.57% | 78,000 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -6.25% | 322,000 |
| Apr 22, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 24.44% | 1,284,000 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.23% | 252,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.13% | 90,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 22,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 36,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -11.11% | 334,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 18.68% | 1,544,000 |
| Apr 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.15% | 270,000 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.68% | 112,000 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.28% | 14,000 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 24.36% | 2,734,000 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.36% | 150,000 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -17.76% | 13,314,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 1,208,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.78% | 524,000 |
| 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 | - | - |