Sheung Yue Group Holdings Limited (HKG:1633)
Hong Kong · Delayed Price · Currency is HKD 0.4700
+0.0650 (16.05%)
May 7, 2026, 4:08 PM HKT
Sheung Yue Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |