Sheung Yue Group Holdings Limited (HKG:1633)
Hong Kong · Delayed Price · Currency is HKD 0.1540
+0.0050 (3.36%)
Jan 30, 2026, 3:30 PM HKT
Sheung Yue Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | - | 13.04% | 504,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -12.10% | 990,000 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -4.27% | 2,472,000 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.23% | 882,000 |
| Jan 23, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 15.71% | 4,080,000 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.71% | 567,000 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.62% | 1,410,000 |
| Jan 20, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 14.39% | 15,957,000 |
| Jan 19, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 12.82% | 1,005,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 7.34% | 3,333,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.80% | 1,302,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,371,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -13.51% | 1,629,000 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -0.67% | 279,000 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 192,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.10% | 363,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | - | 1,008,000 |
| Jan 6, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 36.52% | 2,352,000 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 453,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 33,000 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 6,000 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 80,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -4.07% | 1,323,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | - |
| Dec 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 123,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.28% | 873,000 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.67% | 252,000 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -4.73% | 210,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.90% | 213,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.33% | 519,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.59% | 867,000 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -1.74% | 975,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.51% | 4,584,000 |
| Dec 9, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 39.26% | 14,859,000 |
| Dec 8, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.38% | 5,619,000 |
| Dec 5, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 27.47% | 5,247,000 |
| Dec 4, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -6.19% | 1,269,000 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.59% | 366,000 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 1,020,000 |
| Dec 1, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 4.60% | 636,000 |
| Nov 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -14.71% | 897,000 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 549,000 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,131,000 |
| Nov 25, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.00% | 3,348,000 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -14.53% | 2,061,000 |
| Nov 21, 2025 | 0.13 | 0.17 | 0.10 | 0.12 | 0.12 | -7.14% | 10,092,000 |
| Nov 20, 2025 | 0.08 | 0.17 | 0.08 | 0.13 | 0.13 | 80.00% | 31,932,000 |
| Nov 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 99,000 |
| Nov 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.76% | 150,000 |