Sheung Yue Group Holdings Limited (HKG:1633)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0100 (3.51%)
Mar 27, 2026, 10:22 AM HKT
Sheung Yue Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 858,000 |
| Mar 25, 2026 | 0.34 | 0.34 | 0.27 | 0.28 | 0.28 | -6.67% | 924,000 |
| Mar 24, 2026 | 0.27 | 0.31 | 0.25 | 0.30 | 0.30 | 9.09% | 2,499,000 |
| Mar 23, 2026 | 0.28 | 0.31 | 0.24 | 0.28 | 0.28 | -1.79% | 4,206,000 |
| Mar 20, 2026 | 0.34 | 0.36 | 0.25 | 0.28 | 0.28 | -18.84% | 17,649,000 |
| Mar 19, 2026 | 0.37 | 0.44 | 0.33 | 0.35 | 0.35 | -11.54% | 14,355,000 |
| Mar 18, 2026 | 0.20 | 0.39 | 0.20 | 0.39 | 0.39 | 84.83% | 25,590,000 |
| Mar 17, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 14.67% | 9,015,000 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 2.22% | 6,399,000 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | - | 9,138,000 |
| Mar 12, 2026 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | - | 12,081,000 |
| Mar 11, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 0.56% | 1,305,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.13% | 1,041,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -8.02% | 324,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 60,000 |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 1.92% | 582,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.69% | 2,133,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.87% | 78,000 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 315,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.52% | 660,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 8.00% | 675,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -6.91% | 1,824,000 |
| Feb 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.05% | 411,000 |
| Feb 20, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.26% | 981,000 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.95% | 549,000 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -12.38% | 3,042,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -0.98% | 915,000 |
| Feb 11, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -2.39% | 882,000 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.70% | 483,000 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.61% | 765,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -3.77% | 2,061,000 |
| Feb 5, 2026 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | 27.81% | 8,745,000 |
| Feb 4, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 654,000 |
| Feb 3, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | 10.00% | 7,011,000 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.39% | 2,775,000 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 438,000 |
| Jan 29, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.97% | 852,000 |
| 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 |