Sheung Yue Group Holdings Limited (HKG:1633)
Hong Kong · Delayed Price · Currency is HKD 0.4650
0.00 (0.00%)
Sep 28, 2026, 3:58 PM HKT
Sheung Yue Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | - | 636,000 |
| Sep 25, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -3.12% | 501,000 |
| Sep 24, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -1.03% | 561,000 |
| Sep 23, 2026 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -3.00% | 615,000 |
| Sep 22, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 6.38% | 2,628,000 |
| Sep 21, 2026 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | -1.05% | 1,035,000 |
| Sep 18, 2026 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -1.04% | 669,000 |
| Sep 17, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 1,368,000 |
| Sep 16, 2026 | 0.45 | 0.50 | 0.44 | 0.48 | 0.48 | 3.23% | 1,230,000 |
| Sep 15, 2026 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | 1.09% | 756,000 |
| Sep 14, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -8.00% | 498,000 |
| Sep 11, 2026 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | 1.01% | 888,000 |
| Sep 10, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 4.21% | 3,456,000 |
| Sep 9, 2026 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 5.56% | 1,617,000 |
| Sep 8, 2026 | 0.40 | 0.46 | 0.38 | 0.45 | 0.45 | 12.50% | 3,411,000 |
| Sep 7, 2026 | 0.38 | 0.44 | 0.38 | 0.40 | 0.40 | 8.11% | 6,288,000 |
| Sep 4, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 717,000 |
| Sep 3, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 228,000 |
| Sep 2, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 498,000 |
| Sep 1, 2026 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | -2.86% | 249,000 |
| Aug 31, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 570,000 |
| Aug 28, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.82% | 930,000 |
| Aug 27, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 2.90% | 1,773,000 |
| Aug 26, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -2.82% | 5,694,000 |
| Aug 25, 2026 | 0.36 | 0.39 | 0.34 | 0.36 | 0.36 | -5.33% | 3,153,000 |
| Aug 24, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 723,000 |
| Aug 21, 2026 | 0.40 | 0.43 | 0.37 | 0.38 | 0.38 | -3.80% | 3,813,000 |
| Aug 20, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | - | 1,071,000 |
| Aug 19, 2026 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 1.28% | 867,000 |
| Aug 18, 2026 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 2.63% | 3,081,000 |
| Aug 17, 2026 | 0.38 | 0.42 | 0.35 | 0.38 | 0.38 | - | 5,550,000 |
| Aug 14, 2026 | 0.36 | 0.41 | 0.35 | 0.38 | 0.38 | -5.00% | 6,372,000 |
| Aug 13, 2026 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | -8.05% | 4,122,000 |
| Aug 12, 2026 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -5.43% | 3,423,000 |
| Aug 11, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 987,000 |
| Aug 10, 2026 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -4.04% | 996,000 |
| Aug 7, 2026 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | -2.94% | 8,658,000 |
| Aug 6, 2026 | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | -4.67% | 3,594,000 |
| Aug 5, 2026 | 0.53 | 0.59 | 0.52 | 0.54 | 0.54 | -4.46% | 5,454,000 |
| Aug 4, 2026 | 0.59 | 0.61 | 0.55 | 0.56 | 0.56 | -4.27% | 4,792,000 |
| Aug 3, 2026 | 0.49 | 0.60 | 0.47 | 0.59 | 0.59 | 20.62% | 15,495,000 |
| Jul 31, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 1.04% | 3,396,000 |
| Jul 30, 2026 | 0.47 | 0.55 | 0.46 | 0.48 | 0.48 | - | 5,847,000 |
| Jul 29, 2026 | 0.55 | 0.55 | 0.47 | 0.48 | 0.48 | -3.03% | 5,244,000 |
| Jul 28, 2026 | 0.60 | 0.70 | 0.49 | 0.50 | 0.50 | -17.50% | 31,827,000 |
| Jul 27, 2026 | 0.70 | 0.70 | 0.41 | 0.60 | 0.60 | 39.53% | 44,703,000 |
| Jul 15, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 1,230,000 |
| Jul 14, 2026 | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | 2.44% | 639,000 |
| Jul 13, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | - | 516,000 |
| Jul 10, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -1.20% | 300,000 |