Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong · Delayed Price · Currency is HKD 0.1510
-0.0030 (-1.95%)
Aug 21, 2026, 2:55 PM HKT
Shenguan Holdings (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 524,000 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 346,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 1,682,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 52,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 316,000 |
| Aug 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 1,622,000 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.82% | 374,000 |
| Aug 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 498,000 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| Jul 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 584,000 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 70,000 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 48,000 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 136,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 124,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 104,000 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 78,000 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 352,000 |
| Jul 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 200,000 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 210,000 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 124,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.80% | 60,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 308,000 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 1,078,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 758,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 706,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.65% | 1,386,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 668,000 |
| Jul 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 2,336,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 256,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 8,000 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 390,000 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 194,000 |
| Jun 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 896,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 152,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 866,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 622,000 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 250,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 116,000 |