Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0220 (9.65%)
Oct 26, 2026, 3:59 PM HKT
Shenguan Holdings (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.65% | 1,856,000 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 8.57% | 886,000 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.23% | 124,000 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.25% | 248,000 |
| Oct 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 250,000 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 26,000 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 90,000 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 282,000 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 250,000 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 498,000 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 98,000 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 302,000 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 156,000 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.11% | 1,162,000 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 760,000 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 418,000 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 68,000 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.06% | 900,000 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.67% | 242,000 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 80,000 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 390,000 |
| Sep 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.67% | 1,436,000 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 800,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 250,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 1,756,000 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.80% | 2,284,000 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,692,000 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.80% | 1,966,000 |
| Sep 14, 2026 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 10.62% | 7,824,000 |
| Sep 11, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 13.57% | 7,318,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -12.33% | 4,770,000 |
| Sep 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.71% | 9,402,000 |
| Sep 8, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 15.71% | 10,690,000 |
| Sep 7, 2026 | 0.16 | 0.20 | 0.15 | 0.19 | 0.19 | 20.13% | 3,424,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | 126,000 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 18,000 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.92% | 1,236,000 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 718,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 258,000 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 430,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 942,000 |
| Aug 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 324,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 254,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 596,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 166,000 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 2,866,000 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 542,000 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 226,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 472,000 |