Sheung Yue Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.42	0.47	0.40	0.42	0.42	5.06%	4,494,000
Jul 8, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	822,000
Jul 7, 2026	0.40	0.42	0.37	0.40	0.40	-	1,095,000
Jul 6, 2026	0.41	0.41	0.39	0.40	0.40	2.56%	288,000
Jul 3, 2026	0.41	0.42	0.39	0.39	0.39	-6.02%	807,000
Jul 2, 2026	0.44	0.44	0.39	0.42	0.42	6.41%	3,048,000
Jun 30, 2026	0.45	0.48	0.35	0.39	0.39	-11.36%	3,243,000
Jun 29, 2026	0.41	0.45	0.41	0.44	0.44	11.39%	2,487,000
Jun 26, 2026	0.40	0.43	0.34	0.40	0.40	5.33%	5,103,000
Jun 25, 2026	0.39	0.43	0.37	0.38	0.38	-1.32%	1,032,000
Jun 24, 2026	0.45	0.45	0.38	0.38	0.38	-3.80%	1,662,000
Jun 23, 2026	0.43	0.46	0.38	0.40	0.40	1.28%	5,796,000
Jun 22, 2026	0.46	0.46	0.39	0.39	0.39	-14.29%	3,738,000
Jun 18, 2026	0.55	0.55	0.44	0.46	0.46	-14.15%	3,219,000
Jun 17, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	933,000
Jun 16, 2026	0.56	0.57	0.50	0.54	0.54	-3.57%	2,157,000
Jun 15, 2026	0.51	0.61	0.51	0.56	0.56	5.66%	5,562,000
Jun 12, 2026	0.49	0.54	0.48	0.53	0.53	8.16%	1,386,000
Jun 11, 2026	0.47	0.50	0.47	0.49	0.49	-	954,000
Jun 10, 2026	0.49	0.49	0.47	0.49	0.49	-	1,026,000
Jun 9, 2026	0.45	0.55	0.45	0.49	0.49	8.89%	10,161,000
Jun 8, 2026	0.47	0.48	0.45	0.45	0.45	-7.22%	1,458,000
Jun 5, 2026	0.47	0.49	0.45	0.49	0.49	2.11%	1,308,000
Jun 4, 2026	0.47	0.50	0.43	0.48	0.48	2.15%	1,443,000
Jun 3, 2026	0.47	0.49	0.42	0.47	0.47	-1.06%	1,395,000
Jun 2, 2026	0.43	0.57	0.43	0.47	0.47	14.63%	7,644,000
Jun 1, 2026	0.44	0.47	0.41	0.41	0.41	-4.65%	2,079,000
May 29, 2026	0.38	0.43	0.38	0.43	0.43	16.22%	827,900
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