Shaw Brothers Holdings Limited (HKG:0953)
Hong Kong · Delayed Price · Currency is HKD 0.1720
0.00 (0.00%)
May 20, 2026, 11:17 AM HKT
Shaw Brothers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | - | -1.71% | 2,064,000 |
| 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 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.76% | 552,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.34% | 538,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.08% | 1,214,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.26% | 334,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 128,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 188,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 334,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,018,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,412,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 638,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 282,000 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 1,016,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.27% | 1,158,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 482,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 206,000 |
| Mar 25, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.80% | 674,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | 746,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.43% | 556,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 124,000 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | -5.77% | 4,598,000 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 7.44% | 350,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,122,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 742,000 |
| Mar 13, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 4.60% | 1,312,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 2,138,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 684,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 266,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 648,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 1,116,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 1,312,000 |