Sheng Yuan Holdings Limited (HKG:0851)
Hong Kong · Delayed Price · Currency is HKD 0.2100
-0.0030 (-1.41%)
Apr 1, 2026, 3:57 PM HKT
Sheng Yuan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -1.41% | 20,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 16, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.76% | 60,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 12, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | - | 70,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.19 | 6.18% | 65,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.25% | 90,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -13.98% | 120,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.06% | 60,000 |
| Mar 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.97% | 170,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -19.90% | 743,000 |
| Mar 3, 2026 | 0.23 | 0.27 | 0.20 | 0.20 | 0.20 | -16.25% | 850,000 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 80,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 70,000 |
| Feb 26, 2026 | 0.31 | 0.36 | 0.26 | 0.28 | 0.28 | -1.79% | 300,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -16.42% | 220,000 |
| Feb 24, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -8.22% | 100,000 |
| Feb 23, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 1.39% | 110,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -14.29% | 10,000 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | 40,000 |
| Feb 13, 2026 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | -2.56% | 87,000 |
| Feb 12, 2026 | 0.40 | 0.43 | 0.31 | 0.39 | 0.39 | -2.50% | 8,990,000 |
| Feb 11, 2026 | 0.32 | 0.40 | 0.29 | 0.40 | 0.40 | 15.94% | 440,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.31 | 0.35 | 0.35 | -13.75% | 140,000 |
| Feb 9, 2026 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 2.56% | 60,000 |
| Feb 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 10,000 |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 20,000 |
| Feb 4, 2026 | 0.39 | 0.39 | 0.39 | 0.35 | 0.35 | - | 10,000 |
| Feb 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -13.58% | 30,000 |
| Jan 30, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 8.00% | 140,000 |
| Jan 29, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | -6.25% | 90,000 |
| Jan 28, 2026 | 0.36 | 0.41 | 0.35 | 0.40 | 0.40 | 2.56% | 160,392 |
| Jan 27, 2026 | 0.37 | 0.39 | 0.33 | 0.39 | 0.39 | -8.24% | 221,000 |
| Jan 26, 2026 | 0.40 | 0.45 | 0.37 | 0.43 | 0.43 | 1.19% | 590,000 |
| Jan 23, 2026 | 0.35 | 0.42 | 0.31 | 0.42 | 0.42 | 37.70% | 5,533,284 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 490,000 |
| Jan 21, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 3.45% | 116,000 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.29 | 0.29 | - | 70,000 |