Shaw Brothers Holdings Limited 0953
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.1380-0.00 (-1.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 66.00K |
| 2026-09-30 | HKD 0.14 | -2.78% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 174.00K |
| 2026-09-29 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-28 | HKD 0.14 | -0.69% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-25 | HKD 0.14 | +0.69% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 50.00K |
| 2026-09-24 | HKD 0.14 | +1.41% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 878.00K |
| 2026-09-23 | HKD 0.14 | -4.05% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 30.00K |
| 2026-09-22 | HKD 0.15 | +3.50% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 468.00K |
| 2026-09-21 | HKD 0.14 | -15.38% | HKD 0.15 | HKD 0.15 | HKD 0.11 | 18.90M |
| 2026-09-18 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-17 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-16 | HKD 0.17 | +0.60% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.04M |
| 2026-09-15 | HKD 0.17 | -1.18% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 204.00K |
| 2026-09-14 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.05M |
| 2026-09-11 | HKD 0.17 | +1.18% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.49M |
| 2026-09-10 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 854.00K |
| 2026-09-09 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.21M |
| 2026-09-08 | HKD 0.17 | -2.86% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.14M |
| 2026-09-07 | HKD 0.17 | +0.57% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 786.00K |
| 2026-09-04 | HKD 0.17 | +1.16% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 232.00K |
| 2026-09-03 | HKD 0.17 | -2.82% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 946.00K |
| 2026-09-02 | HKD 0.18 | +1.14% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 570.00K |
| 2026-09-01 | HKD 0.17 | -2.78% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 768.00K |
| 2026-08-31 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 258.00K |
| 2026-08-28 | HKD 0.18 | +3.45% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.12M |
| 2026-08-27 | HKD 0.17 | +1.16% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 128.00K |
| 2026-08-26 | HKD 0.17 | -2.27% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 4.05M |
| 2026-08-25 | HKD 0.18 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.00M |
| 2026-08-24 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 580.00K |
| 2026-08-21 | HKD 0.18 | -5.35% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 5.47M |
| 2026-08-20 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 3.25M |
| 2026-08-19 | HKD 0.19 | -3.61% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 7.14M |
| 2026-08-18 | HKD 0.19 | +4.86% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 860.00K |
| 2026-08-17 | HKD 0.19 | -1.60% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 3.37M |
| 2026-08-14 | HKD 0.19 | -3.59% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 22.00K |
| 2026-08-13 | HKD 0.19 | +5.98% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 2.60M |
| 2026-08-12 | HKD 0.18 | -3.16% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.46M |
| 2026-08-11 | HKD 0.19 | +12.43% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.72M |
| 2026-08-10 | HKD 0.17 | -11.05% | HKD 0.19 | HKD 0.19 | HKD 0.16 | 4.57M |
| 2026-08-07 | HKD 0.19 | -2.06% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 388.00K |
| 2026-08-06 | HKD 0.19 | +7.78% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 3.44M |
| 2026-08-05 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 234.00K |
| 2026-08-04 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 524.00K |
| 2026-08-03 | HKD 0.18 | +9.76% | HKD 0.18 | HKD 0.19 | HKD 0.16 | 2.79M |
| 2026-07-31 | HKD 0.16 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 736.00K |
| 2026-07-30 | HKD 0.16 | -2.96% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 336.00K |
| 2026-07-29 | HKD 0.17 | -3.43% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 88.00K |
| 2026-07-28 | HKD 0.17 | -0.57% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.39M |
| 2026-07-27 | HKD 0.18 | -3.30% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 316.00K |
| 2026-07-24 | HKD 0.18 | -2.15% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 42.00K |
| 2026-07-23 | HKD 0.19 | +3.33% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 76.00K |
| 2026-07-22 | HKD 0.18 | -6.25% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 202.00K |
| 2026-07-21 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 176.00K |
| 2026-07-20 | HKD 0.19 | +5.49% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 206.00K |
| 2026-07-17 | HKD 0.18 | -6.19% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 842.00K |
| 2026-07-16 | HKD 0.19 | +7.78% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 992.00K |
| 2026-07-15 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 526.00K |
| 2026-07-14 | HKD 0.18 | +5.88% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 510.00K |
| 2026-07-13 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 932.00K |
| 2026-07-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 568.00K |
| 2026-07-09 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 100.00K |
| 2026-07-08 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-07 | HKD 0.17 | +1.78% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 352.00K |
| 2026-07-06 | HKD 0.17 | -4.52% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 344.00K |
| 2026-07-03 | HKD 0.18 | +5.36% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 312.00K |
| 2026-07-02 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.17M |
| 2026-06-30 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 940.00K |
| 2026-06-29 | HKD 0.17 | -2.30% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.55M |
| 2026-06-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 850.00K |
| 2026-06-25 | HKD 0.17 | -2.79% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 784.00K |
| 2026-06-24 | HKD 0.18 | +1.13% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 682.00K |
| 2026-06-23 | HKD 0.18 | -0.56% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.01M |
| 2026-06-22 | HKD 0.18 | -2.73% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.20M |
| 2026-06-18 | HKD 0.18 | -4.19% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 824.00K |
| 2026-06-17 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 606.00K |
| 2026-06-16 | HKD 0.19 | -2.07% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 426.00K |
| 2026-06-15 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.74M |
| 2026-06-12 | HKD 0.19 | +3.74% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 3.26M |
| 2026-06-11 | HKD 0.19 | +1.08% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.08M |
| 2026-06-10 | HKD 0.19 | -3.14% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 264.00K |
| 2026-06-09 | HKD 0.19 | +6.11% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 552.00K |
| 2026-06-08 | HKD 0.18 | -5.26% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 3.25M |
| 2026-06-05 | HKD 0.19 | -1.04% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.90M |
| 2026-06-04 | HKD 0.19 | -2.04% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 1.47M |
| 2026-06-03 | HKD 0.20 | +20.25% | HKD 0.17 | HKD 0.21 | HKD 0.17 | 7.62M |
| 2026-06-02 | HKD 0.16 | +6.54% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.45M |
| 2026-06-01 | HKD 0.15 | +2.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 1.26M |
| 2026-05-29 | HKD 0.15 | -2.60% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 4.22M |
| 2026-05-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 2.56M |
| 2026-05-27 | HKD 0.15 | +0.65% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 3.83M |