Sheung Yue Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.37	0.38	0.36	0.37	0.37	-	156,000
May 27, 2026	0.43	0.43	0.37	0.37	0.37	-12.94%	624,000
May 26, 2026	0.36	0.45	0.34	0.43	0.43	14.86%	1,257,000
May 22, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	192,000
May 21, 2026	0.37	0.39	0.34	0.36	0.36	-2.70%	924,000
May 20, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	255,000
May 19, 2026	0.45	0.45	0.39	0.40	0.40	-3.61%	474,000
May 18, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	162,000
May 15, 2026	0.40	0.44	0.40	0.42	0.42	-	174,000
May 14, 2026	0.42	0.42	0.39	0.42	0.42	-2.33%	1,203,000
May 13, 2026	0.45	0.48	0.42	0.43	0.43	-2.27%	375,000
May 12, 2026	0.45	0.48	0.42	0.44	0.44	-1.12%	744,000
May 11, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	1,080,000
May 8, 2026	0.47	0.50	0.43	0.44	0.44	-6.38%	2,580,000
May 7, 2026	0.42	0.47	0.40	0.47	0.47	16.05%	5,076,000
May 6, 2026	0.47	0.47	0.39	0.41	0.41	-6.90%	885,000
May 5, 2026	0.35	0.49	0.35	0.44	0.44	24.29%	13,740,000
May 4, 2026	0.33	0.36	0.33	0.35	0.35	2.94%	360,000
Apr 30, 2026	0.31	0.34	0.30	0.34	0.34	6.25%	1,065,000
Apr 29, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	1,326,000
Apr 28, 2026	0.31	0.36	0.31	0.34	0.34	4.62%	1,902,000
Apr 27, 2026	0.32	0.35	0.32	0.33	0.33	-	951,000
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	-	540,000
Apr 23, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	762,000
Apr 22, 2026	0.33	0.38	0.30	0.33	0.33	-4.35%	2,049,000
Apr 21, 2026	0.34	0.38	0.33	0.35	0.35	1.47%	1,167,000
Apr 20, 2026	0.36	0.36	0.31	0.34	0.34	-4.23%	2,175,000
Apr 17, 2026	0.27	0.39	0.27	0.36	0.36	33.96%	7,971,000
Apr 16, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	2,481,000
Apr 15, 2026	0.25	0.26	0.24	0.25	0.25	0.40%	1,599,000
Apr 14, 2026	0.26	0.26	0.24	0.25	0.25	-6.04%	1,017,000
Apr 13, 2026	0.26	0.27	0.24	0.27	0.27	-1.85%	10,359,000
Apr 10, 2026	0.26	0.28	0.25	0.27	0.27	3.85%	831,000
Apr 9, 2026	0.26	0.30	0.25	0.26	0.26	-5.45%	1,233,000
Apr 8, 2026	0.28	0.28	0.24	0.28	0.28	-1.79%	2,121,000
Apr 2, 2026	0.27	0.30	0.26	0.28	0.28	-1.75%	3,474,000
Apr 1, 2026	0.27	0.29	0.26	0.29	0.29	5.56%	2,673,000
Mar 31, 2026	0.23	0.29	0.23	0.27	0.27	5.88%	2,235,000
Mar 30, 2026	0.24	0.26	0.23	0.26	0.26	5.81%	2,055,000
Mar 27, 2026	0.29	0.30	0.24	0.24	0.24	-15.44%	2,310,000
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