Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong · Delayed Price · Currency is HKD 0.1540
-0.0090 (-5.52%)
May 28, 2026, 2:41 PM HKT
Shenguan Holdings (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 172,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 324,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 508,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 618,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 2,766,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 1,066,000 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 3,468,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 2,412,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 2,258,000 |
| May 13, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -7.69% | 12,548,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.71% | 1,176,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 1,198,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 88,030 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.69% | 72,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 56,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 232,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.67% | 182,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 388,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 208,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 886,000 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 124,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 262,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.04% | 270,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 1,244,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,946,000 |
| Apr 14, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 6,540,000 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 1,712,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 1,832,000 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.54% | 1,740,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,570,000 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 1,218,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 1,140,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -17.50% | 7,920,000 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 244,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 256,000 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 152,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 168,000 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.94% | 512,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.24% | 202,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 286,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 44,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 2,920,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 270,000 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,000 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 116,000 |