Shing Chi Holdings Limited (HKG:1741)
Hong Kong · Delayed Price · Currency is HKD 0.1930
-0.0100 (-4.93%)
Jun 18, 2026, 4:08 PM HKT
Shing Chi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.30 | 0.34 | 0.26 | 0.33 | 0.33 | 10.00% | 3,044,000 |
| May 18, 2026 | 0.25 | 0.32 | 0.25 | 0.30 | 0.30 | 20.00% | 1,196,000 |
| May 15, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 768,000 |
| May 14, 2026 | 0.35 | 0.40 | 0.25 | 0.27 | 0.27 | -10.00% | 15,752,000 |
| May 13, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 49.25% | 7,520,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.79% | 1,188,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.53% | 1,044,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.58% | 968,000 |
| 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 |