Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0100 (-3.70%)
Jan 22, 2026, 3:26 PM HKT
Shenguan Holdings (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 522,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 86,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,272,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,238,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 408,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 182,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,202,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,186,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 456,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 536,000 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 338,000 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 366,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 644,000 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 548,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 110,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 104,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 504,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 206,000 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 254,000 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 146,000 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 106,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 46,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 336,000 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 270,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 46,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 410,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 280,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 824,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 20,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 160,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 210,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 90,000 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 262,000 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 538,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 212,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 260,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 870,000 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,452,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 114,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 596,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 514,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 466,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,188,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,670,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 496,000 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 240,000 |