Sheung Yue Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	249,000
Nov 5, 2026	0.32	0.35	0.31	0.34	0.34	3.03%	522,000
Nov 4, 2026	0.29	0.33	0.29	0.33	0.33	10.00%	1,071,000
Nov 3, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	84,000
Nov 2, 2026	0.31	0.31	0.28	0.31	0.31	-	1,185,000
Oct 30, 2026	0.33	0.35	0.30	0.31	0.31	-7.46%	2,565,000
Oct 29, 2026	0.31	0.35	0.30	0.34	0.34	8.06%	1,164,000
Oct 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	756,000
Oct 27, 2026	0.33	0.36	0.30	0.33	0.33	4.84%	2,542,000
Oct 26, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	495,000
Oct 23, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	645,000
Oct 22, 2026	0.30	0.31	0.28	0.31	0.31	1.64%	2,184,000
Oct 21, 2026	0.32	0.33	0.29	0.31	0.31	-3.17%	2,001,000
Oct 20, 2026	0.34	0.34	0.30	0.32	0.32	-	1,251,000
Oct 16, 2026	0.35	0.35	0.30	0.32	0.32	-4.55%	3,867,000
Oct 15, 2026	0.36	0.36	0.31	0.33	0.33	-9.59%	4,524,000
Oct 14, 2026	0.40	0.43	0.37	0.37	0.37	-8.75%	930,000
Oct 13, 2026	0.37	0.42	0.37	0.40	0.40	3.90%	450,000
Oct 12, 2026	0.43	0.43	0.36	0.39	0.39	-7.23%	4,884,000
Oct 9, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	345,000
Oct 8, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	405,000
Oct 7, 2026	0.41	0.42	0.39	0.41	0.41	-	177,000
Oct 6, 2026	0.43	0.43	0.38	0.41	0.41	-7.87%	2,430,000
Oct 5, 2026	0.44	0.46	0.43	0.45	0.45	-	1,344,000
Oct 2, 2026	0.43	0.47	0.42	0.45	0.45	-2.20%	1,239,000
Sep 30, 2026	0.42	0.46	0.42	0.46	0.46	2.25%	1,233,000
Sep 29, 2026	0.47	0.50	0.41	0.45	0.45	-4.30%	1,902,000
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