SH Group (Holdings) Limited (HKG:1637)
Hong Kong · Delayed Price · Currency is HKD 0.4350
+0.0100 (2.35%)
Jun 18, 2026, 11:16 AM HKT
SH Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 56,000 |
| Jun 16, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -5.56% | 624,000 |
| Jun 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 44,000 |
| Jun 12, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 140,000 |
| Jun 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Jun 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 8, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.20% | 120,000 |
| Jun 5, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | - | 116,000 |
| Jun 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Jun 3, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | -4.21% | 330,000 |
| Jun 2, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 256,000 |
| Jun 1, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 274,000 |
| May 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 2,000 |
| May 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 27, 2026 | 0.47 | 0.47 | 0.47 | 0.49 | 0.49 | 1.04% | 158,000 |
| May 26, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 220,000 |
| May 22, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 366,000 |
| May 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| May 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| May 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 198,000 |
| May 18, 2026 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | -1.04% | 430,000 |
| May 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 390,000 |
| May 14, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 144,000 |
| May 13, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 410,000 |
| May 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 40,000 |
| May 11, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 566,000 |
| May 8, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 424,000 |
| May 7, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 66,000 |
| May 6, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -3.12% | 280,000 |
| May 5, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 346,000 |
| May 4, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 54,000 |
| Apr 30, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 102,000 |
| Apr 29, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 328,000 |
| Apr 28, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.00% | 836,000 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 42,000 |
| Apr 24, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.11% | 82,000 |
| Apr 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 138,000 |
| Apr 22, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -2.15% | 274,000 |
| Apr 21, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 464,000 |
| Apr 20, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 452,000 |
| Apr 17, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 74,000 |
| Apr 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 296,000 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 130,000 |
| Apr 14, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | - | 566,000 |
| Apr 13, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 4.65% | 1,440,000 |
| Apr 10, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,330,000 |
| Apr 9, 2026 | 0.44 | 0.47 | 0.42 | 0.42 | 0.42 | - | 1,232,000 |
| Apr 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 158,000 |
| Apr 2, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 346,000 |