SH Group (Holdings) Limited (HKG:1637)
Hong Kong · Delayed Price · Currency is HKD 0.3300
0.00 (0.00%)
Jan 30, 2026, 1:52 PM HKT
SH Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 126,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 27, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 82,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 88,000 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | - |
| Jan 22, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 9.37% | 408,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 2,000 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 246,000 |
| Jan 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 490,000 |
| Jan 16, 2026 | 0.38 | 0.41 | 0.34 | 0.36 | 0.36 | -4.05% | 2,064,000 |
| Jan 15, 2026 | 0.28 | 0.38 | 0.28 | 0.37 | 0.37 | 37.04% | 2,598,000 |
| Jan 14, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 198,000 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.84% | 102,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.33% | 12,000 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 12,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 70,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | 172,000 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.66% | 308,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 200,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | - | 42,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 60,000 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.34% | 80,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 10, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -1.69% | 4,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 2,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 6.88% | 2,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.84% | 156,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.73% | 2,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.88% | 70,000 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.33% | 516,000 |
| Nov 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.73% | 118,000 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |