Sheung Yue Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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