Shing Chi Holdings Limited (HKG:1741)
Hong Kong · Delayed Price · Currency is HKD 0.1940
-0.0010 (-0.51%)
May 7, 2026, 4:08 PM HKT
Shing Chi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 384,000 |
| May 6, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 2,348,000 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 396,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 168,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 8,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 20,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | - |
| Apr 24, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 8.70% | 108,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.07% | 472,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Apr 17, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 17.06% | 84,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 68,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 360,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 172,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 336,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 264,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 48,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 576,000 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -13.16% | 992,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.04% | 1,148,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.42% | 380,000 |
| Mar 25, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 16.15% | 108,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 96,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 216,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,000 |
| Mar 18, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -1.54% | 192,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.99% | 152,000 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.19% | 40,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.95% | 376,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -11.39% | 1,316,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.04% | 152,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,620,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -1.21% | 164,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | 4,000 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 11.93% | 64,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 184,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 156,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 20,000 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 328,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 264,000 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 100,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |