Shaw Brothers Holdings Limited (HKG:0953)
Hong Kong · Delayed Price · Currency is HKD 0.1860
+0.0060 (3.33%)
Jul 23, 2026, 3:30 PM HKT
Shaw Brothers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 76,000 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.25% | 202,000 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 176,000 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.49% | 206,000 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.19% | 842,000 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 7.78% | 992,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 526,000 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 510,000 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 932,000 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 568,000 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 100,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.78% | 352,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.52% | 344,000 |
| 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 |