Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong · Delayed Price · Currency is HKD 0.1520
0.00 (0.00%)
Jul 29, 2026, 3:47 PM HKT
Shenguan Holdings (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 294,000 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 238,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.13% | 702,000 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 306,000 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 62,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.80% | 324,000 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 554,000 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 202,000 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 298,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 3,814,000 |
| 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 |