Shenguan Holdings (Group) Limited 0829
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.2300-0.01 (-3.36%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.23 | -3.36% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 68.00K |
| 2026-09-29 | HKD 0.24 | -2.06% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 900.00K |
| 2026-09-28 | HKD 0.24 | +1.67% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 242.00K |
| 2026-09-25 | HKD 0.24 | -2.05% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 80.00K |
| 2026-09-24 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 390.00K |
| 2026-09-23 | HKD 0.24 | +1.67% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.44M |
| 2026-09-22 | HKD 0.24 | -3.61% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 800.00K |
| 2026-09-21 | HKD 0.25 | +0.81% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 250.00K |
| 2026-09-18 | HKD 0.25 | +0.41% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.76M |
| 2026-09-17 | HKD 0.25 | +3.80% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 2.28M |
| 2026-09-16 | HKD 0.24 | -0.42% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 1.69M |
| 2026-09-15 | HKD 0.24 | -4.80% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 1.97M |
| 2026-09-14 | HKD 0.25 | +10.62% | HKD 0.23 | HKD 0.25 | HKD 0.21 | 7.82M |
| 2026-09-11 | HKD 0.23 | +13.57% | HKD 0.20 | HKD 0.24 | HKD 0.20 | 7.32M |
| 2026-09-10 | HKD 0.20 | -12.33% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 4.77M |
| 2026-09-09 | HKD 0.23 | +2.71% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 9.40M |
| 2026-09-08 | HKD 0.22 | +15.71% | HKD 0.19 | HKD 0.23 | HKD 0.19 | 10.69M |
| 2026-09-07 | HKD 0.19 | +20.13% | HKD 0.16 | HKD 0.19 | HKD 0.15 | 3.42M |
| 2026-09-04 | HKD 0.16 | +3.25% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 126.00K |
| 2026-09-03 | HKD 0.15 | -3.14% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 18.00K |
| 2026-09-02 | HKD 0.16 | +3.92% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.24M |
| 2026-09-01 | HKD 0.15 | +1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-31 | HKD 0.15 | -2.58% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 718.00K |
| 2026-08-28 | HKD 0.16 | -1.27% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 258.00K |
| 2026-08-27 | HKD 0.16 | +3.29% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 430.00K |
| 2026-08-26 | HKD 0.15 | -1.94% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 942.00K |
| 2026-08-25 | HKD 0.16 | +2.65% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 324.00K |
| 2026-08-24 | HKD 0.15 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 254.00K |
| 2026-08-21 | HKD 0.15 | -1.95% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 596.00K |
| 2026-08-20 | HKD 0.15 | +0.65% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 166.00K |
| 2026-08-19 | HKD 0.15 | -1.29% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 2.87M |
| 2026-08-18 | HKD 0.16 | +1.97% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 542.00K |
| 2026-08-17 | HKD 0.15 | -1.94% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 226.00K |
| 2026-08-14 | HKD 0.16 | +1.97% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 472.00K |
| 2026-08-13 | HKD 0.15 | +1.33% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 524.00K |
| 2026-08-12 | HKD 0.15 | -1.96% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 346.00K |
| 2026-08-11 | HKD 0.15 | -4.37% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.68M |
| 2026-08-10 | HKD 0.16 | +3.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 52.00K |
| 2026-08-07 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-06 | HKD 0.16 | -3.12% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 316.00K |
| 2026-08-05 | HKD 0.16 | +5.96% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.62M |
| 2026-08-04 | HKD 0.15 | -3.82% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 374.00K |
| 2026-08-03 | HKD 0.16 | +2.61% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 498.00K |
| 2026-07-31 | HKD 0.15 | +1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-30 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 584.00K |
| 2026-07-29 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 70.00K |
| 2026-07-28 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 48.00K |
| 2026-07-27 | HKD 0.15 | -1.31% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 136.00K |
| 2026-07-24 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-23 | HKD 0.15 | -1.29% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 104.00K |
| 2026-07-22 | HKD 0.16 | +0.65% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 78.00K |
| 2026-07-21 | HKD 0.15 | +1.32% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 352.00K |
| 2026-07-20 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-17 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 210.00K |
| 2026-07-16 | HKD 0.15 | +0.66% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 124.00K |
| 2026-07-15 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-14 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-13 | HKD 0.15 | -3.80% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 60.00K |
| 2026-07-10 | HKD 0.16 | -1.25% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 308.00K |
| 2026-07-09 | HKD 0.16 | +4.58% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.08M |
| 2026-07-08 | HKD 0.15 | -4.37% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 758.00K |
| 2026-07-07 | HKD 0.16 | +3.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 706.00K |
| 2026-07-06 | HKD 0.16 | +2.65% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.39M |
| 2026-07-03 | HKD 0.15 | -2.58% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 668.00K |
| 2026-07-02 | HKD 0.16 | +0.65% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 2.34M |
| 2026-06-30 | HKD 0.15 | -1.91% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 256.00K |
| 2026-06-29 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 4.00K |
| 2026-06-26 | HKD 0.16 | +1.29% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 8.00K |
| 2026-06-25 | HKD 0.16 | +2.65% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 390.00K |
| 2026-06-24 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-23 | HKD 0.15 | -3.21% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 194.00K |
| 2026-06-22 | HKD 0.16 | +1.96% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 896.00K |
| 2026-06-18 | HKD 0.15 | -1.92% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 152.00K |
| 2026-06-17 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-16 | HKD 0.16 | -2.50% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 866.00K |
| 2026-06-15 | HKD 0.16 | +1.91% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 622.00K |
| 2026-06-12 | HKD 0.16 | +0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 250.00K |
| 2026-06-11 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 116.00K |
| 2026-06-10 | HKD 0.16 | +1.96% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 294.00K |
| 2026-06-09 | HKD 0.15 | +3.38% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 238.00K |
| 2026-06-08 | HKD 0.15 | -5.13% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 702.00K |
| 2026-06-05 | HKD 0.16 | +3.31% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 306.00K |
| 2026-06-04 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 62.00K |
| 2026-06-03 | HKD 0.15 | -3.80% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 324.00K |
| 2026-06-02 | HKD 0.16 | +0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 554.00K |
| 2026-06-01 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 202.00K |
| 2026-05-29 | HKD 0.16 | +1.95% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 298.00K |
| 2026-05-28 | HKD 0.15 | -5.52% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 3.81M |
| 2026-05-27 | HKD 0.16 | +1.88% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 172.00K |
| 2026-05-26 | HKD 0.16 | -0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 324.00K |