Shing Chi Holdings Limited (HKG:1741)
Hong Kong · Delayed Price · Currency is HKD 0.1860
+0.0060 (3.33%)
Aug 3, 2026, 6:10 PM HKT
Shing Chi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 40,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 236,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.43% | 4,000 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | - |
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.56% | 76,000 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 32,000 |
| Jul 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 480,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 24,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 8,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 9.40% | 40,000 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | 6.43% | 1,008,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.83% | 172,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 8,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 416,000 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.98% | 148,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.01% | 120,000 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 120,000 |
| Jul 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 592,000 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.97% | 12,000 |
| Jun 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.47% | 16,000 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 80,000 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 200,000 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.76% | 120,000 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.07% | 164,000 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.93% | 296,000 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.33% | 8,000 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 384,000 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 36,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.93% | 476,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 80,000 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 256,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 3, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -5.62% | 920,000 |
| Jun 2, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.47% | 132,000 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.82% | 156,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 76,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 116,000 |
| May 27, 2026 | 0.27 | 0.27 | 0.21 | 0.25 | 0.25 | -16.95% | 2,472,000 |
| May 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 84,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 12,000 |
| May 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 188,000 |
| May 20, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -7.58% | 240,000 |