Shing Chi Holdings Limited (HKG:1741)
Hong Kong · Delayed Price · Currency is HKD 0.2290
+0.0240 (11.71%)
Jan 30, 2026, 2:10 PM HKT
Shing Chi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 1,464,000 |
| Jan 29, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 6.77% | 796,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.52% | 628,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.50% | 1,888,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 368,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 244,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 52,000 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.51% | 2,960,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,428,000 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | 5,360,000 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,244,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -2.02% | 8,000 |
| Jan 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.20% | 708,000 |
| Jan 13, 2026 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | 5.17% | 5,452,000 |
| Jan 12, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.00% | 912,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.66% | 1,096,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 20,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 60,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,000 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 188,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 144,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | 1,000,000 |
| Dec 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.36% | 672,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 20,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 60,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.51% | 840,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 112,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 340,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.78% | 396,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.76% | 124,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 15.76% | 12,000 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -7.30% | 132,000 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.20% | 276,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 28,000 |
| Dec 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -5.15% | 740,000 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.19 | 0.19 | -0.51% | 168,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.20 | 0.20 | -1.52% | 8,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 868,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 128,000 |
| Nov 28, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.52% | 544,000 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.00% | 80,000 |
| Nov 26, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 13.92% | 1,360,000 |
| Nov 25, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 17.04% | 1,408,000 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.59% | 664,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.74% | 968,000 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 284,000 |