Shaw Brothers Holdings Limited (HKG:0953)
Hong Kong · Delayed Price · Currency is HKD 0.1770
+0.0090 (5.36%)
Jul 3, 2026, 4:08 PM HKT
Shaw Brothers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.36% | 312,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 1,170,000 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 940,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 1,552,000 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 850,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 784,000 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 1.13% | 682,000 |
| Jun 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,008,000 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.73% | 2,202,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.19% | 824,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 606,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | 426,000 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 1,742,000 |
| Jun 12, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 3.74% | 3,264,000 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 1,082,000 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.14% | 264,000 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.11% | 552,000 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 3,250,000 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 1,900,000 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -2.04% | 1,472,000 |
| Jun 3, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 20.25% | 7,618,000 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.54% | 1,450,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 1,258,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.60% | 4,224,000 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,558,000 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 3,830,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 750,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 830,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.33% | 2,596,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.74% | 802,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 2,086,000 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,852,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 760,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 2,348,000 |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 392,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.66% | 940,000 |
| May 11, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,598,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 1,764,000 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 1,000,000 |
| May 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 4,316,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 3,860,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 1,090,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.83% | 552,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 214,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 656,000 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 64,000 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.82% | 1,040,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 234,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 252,000 |