SH Group (Holdings) Limited (HKG:1637)
Hong Kong · Delayed Price · Currency is HKD 0.6900
+0.0150 (2.22%)
Sep 28, 2026, 2:49 PM HKT
SH Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.22% | 190,000 |
| Sep 25, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 24,000 |
| Sep 24, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.75% | 32,000 |
| Sep 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | - |
| Sep 22, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 226,000 |
| Sep 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 14,000 |
| Sep 18, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | 436,000 |
| Sep 17, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 42,000 |
| Sep 16, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 734,000 |
| Sep 15, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 2.29% | 170,000 |
| Sep 14, 2026 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | 0.77% | 526,000 |
| Sep 11, 2026 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | 0.78% | 218,000 |
| Sep 10, 2026 | 0.64 | 0.68 | 0.60 | 0.65 | 0.65 | -4.44% | 108,000 |
| Sep 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 24,000 |
| Sep 7, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 408,000 |
| Sep 4, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 132,000 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 382,000 |
| Sep 2, 2026 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | 1.59% | 376,000 |
| Sep 1, 2026 | 0.57 | 0.65 | 0.57 | 0.63 | 0.63 | 8.62% | 1,112,000 |
| Aug 31, 2026 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -2.52% | 152,000 |
| Aug 28, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 276,000 |
| Aug 27, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 350,000 |
| Aug 26, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 68,000 |
| Aug 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 62,000 |
| Aug 24, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 134,000 |
| Aug 21, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | - | 830,000 |
| Aug 20, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 38,000 |
| Aug 19, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 52,000 |
| Aug 18, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 334,000 |
| Aug 17, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -2.65% | 904,000 |
| Aug 14, 2026 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 5.61% | 986,000 |
| Aug 13, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -0.93% | 1,142,000 |
| Aug 12, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 500,000 |
| Aug 11, 2026 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -8.11% | 1,742,000 |
| Aug 10, 2026 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -2.63% | 1,714,000 |
| Aug 7, 2026 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 5.56% | 2,516,000 |
| Aug 6, 2026 | 0.57 | 0.57 | 0.50 | 0.54 | 0.54 | -1.82% | 2,404,000 |
| Aug 5, 2026 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 22.22% | 7,048,000 |
| Aug 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 124,000 |
| Aug 3, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 308,000 |
| Jul 31, 2026 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 7.32% | 384,000 |
| Jul 30, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 110,000 |
| Jul 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 70,000 |
| Jul 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 56,000 |
| Jul 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 50,000 |
| Jul 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 22,000 |
| Jul 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 80,000 |