Shaw Brothers Holdings Limited (HKG:0953)
Hong Kong · Delayed Price · Currency is HKD 0.1270
-0.0030 (-2.31%)
Nov 9, 2026, 2:23 PM HKT
Shaw Brothers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 72,000 |
| Nov 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 28,000 |
| Nov 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Nov 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 82,000 |
| Nov 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.40% | 576,000 |
| Oct 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.46% | 698,000 |
| Oct 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.84% | 196,000 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 186,000 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 84,000 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | - | 50,000 |
| Oct 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -0.76% | 50,000 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.77% | 158,000 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.84% | 732,000 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 186,000 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,324,000 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 598,000 |
| Oct 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 762,000 |
| Oct 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.57% | 204,000 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 354,000 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | - | 50,000 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 246,000 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 134,000 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 28,000 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 66,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 174,000 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 114,000 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 50,000 |
| Sep 24, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 1.41% | 878,000 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.05% | 30,000 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.50% | 468,000 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -15.38% | 18,904,000 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 1,044,000 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 204,000 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 2,052,000 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 2,488,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 854,000 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,214,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 2,140,000 |
| Sep 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 786,000 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 232,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.82% | 946,000 |
| Sep 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 570,000 |
| Sep 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 768,000 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 258,000 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.45% | 1,118,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 128,000 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.27% | 4,046,000 |