SH Group (Holdings) Limited 1637
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.6400-0.03 (-4.48%)
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 0.64 | -4.48% | HKD 0.66 | HKD 0.67 | HKD 0.57 | 2.70M |
| 2026-09-30 | HKD 0.67 | -2.90% | HKD 0.68 | HKD 0.67 | HKD 0.67 | 24.00K |
| 2026-09-29 | HKD 0.69 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 12.00K |
| 2026-09-28 | HKD 0.69 | +2.22% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 190.00K |
| 2026-09-25 | HKD 0.68 | 0.00% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 24.00K |
| 2026-09-24 | HKD 0.68 | +0.75% | HKD 0.67 | HKD 0.68 | HKD 0.66 | 32.00K |
| 2026-09-23 | HKD 0.67 | -0.74% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-09-22 | HKD 0.68 | +2.27% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 226.00K |
| 2026-09-21 | HKD 0.66 | -0.75% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 14.00K |
| 2026-09-18 | HKD 0.67 | -0.75% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 436.00K |
| 2026-09-17 | HKD 0.67 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 42.00K |
| 2026-09-16 | HKD 0.67 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 734.00K |
| 2026-09-15 | HKD 0.67 | +2.29% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 170.00K |
| 2026-09-14 | HKD 0.65 | +0.77% | HKD 0.67 | HKD 0.69 | HKD 0.65 | 526.00K |
| 2026-09-11 | HKD 0.65 | +0.78% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 218.00K |
| 2026-09-10 | HKD 0.64 | -4.44% | HKD 0.63 | HKD 0.68 | HKD 0.60 | 108.00K |
| 2026-09-09 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-08 | HKD 0.68 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 24.00K |
| 2026-09-07 | HKD 0.68 | +1.49% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 408.00K |
| 2026-09-04 | HKD 0.67 | +3.08% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 132.00K |
| 2026-09-03 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 382.00K |
| 2026-09-02 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.67 | HKD 0.63 | 376.00K |
| 2026-09-01 | HKD 0.63 | +8.62% | HKD 0.57 | HKD 0.65 | HKD 0.57 | 1.11M |
| 2026-08-31 | HKD 0.58 | -2.52% | HKD 0.57 | HKD 0.60 | HKD 0.57 | 152.00K |
| 2026-08-28 | HKD 0.60 | +0.85% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 276.00K |
| 2026-08-27 | HKD 0.59 | +3.51% | HKD 0.57 | HKD 0.59 | HKD 0.57 | 350.00K |
| 2026-08-26 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 68.00K |
| 2026-08-25 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 62.00K |
| 2026-08-24 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 134.00K |
| 2026-08-21 | HKD 0.57 | 0.00% | HKD 0.55 | HKD 0.57 | HKD 0.54 | 830.00K |
| 2026-08-20 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.55 | 38.00K |
| 2026-08-19 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 52.00K |
| 2026-08-18 | HKD 0.57 | +3.64% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 334.00K |
| 2026-08-17 | HKD 0.55 | -2.65% | HKD 0.57 | HKD 0.57 | HKD 0.55 | 904.00K |
| 2026-08-14 | HKD 0.56 | +5.61% | HKD 0.53 | HKD 0.57 | HKD 0.53 | 986.00K |
| 2026-08-13 | HKD 0.54 | -0.93% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 1.14M |
| 2026-08-12 | HKD 0.54 | +5.88% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 500.00K |
| 2026-08-11 | HKD 0.51 | -8.11% | HKD 0.55 | HKD 0.55 | HKD 0.51 | 1.74M |
| 2026-08-10 | HKD 0.56 | -2.63% | HKD 0.57 | HKD 0.57 | HKD 0.53 | 1.71M |
| 2026-08-07 | HKD 0.57 | +5.56% | HKD 0.54 | HKD 0.57 | HKD 0.52 | 2.52M |
| 2026-08-06 | HKD 0.54 | -1.82% | HKD 0.57 | HKD 0.57 | HKD 0.50 | 2.40M |
| 2026-08-05 | HKD 0.55 | +22.22% | HKD 0.45 | HKD 0.55 | HKD 0.45 | 7.05M |
| 2026-08-04 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 124.00K |
| 2026-08-03 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 308.00K |
| 2026-07-31 | HKD 0.44 | +7.32% | HKD 0.41 | HKD 0.44 | HKD 0.40 | 384.00K |
| 2026-07-30 | HKD 0.41 | 0.00% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 110.00K |
| 2026-07-29 | HKD 0.41 | 0.00% | HKD 0.39 | HKD 0.41 | HKD 0.41 | 70.00K |
| 2026-07-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 56.00K |
| 2026-07-27 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-24 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-23 | HKD 0.41 | +1.23% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 50.00K |
| 2026-07-22 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 22.00K |
| 2026-07-21 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 80.00K |
| 2026-07-20 | HKD 0.41 | +3.85% | HKD 0.38 | HKD 0.41 | HKD 0.37 | 252.00K |
| 2026-07-17 | HKD 0.39 | -6.02% | HKD 0.40 | HKD 0.39 | HKD 0.39 | 108.00K |
| 2026-07-16 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-15 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-14 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-13 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 152.00K |
| 2026-07-10 | HKD 0.41 | +5.19% | HKD 0.38 | HKD 0.41 | HKD 0.39 | 210.00K |
| 2026-07-09 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 86.00K |
| 2026-07-08 | HKD 0.40 | +5.26% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 368.00K |
| 2026-07-07 | HKD 0.38 | -3.80% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 744.00K |
| 2026-07-06 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-03 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-02 | HKD 0.40 | -3.66% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 78.00K |
| 2026-06-30 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-29 | HKD 0.41 | -6.82% | HKD 0.38 | HKD 0.44 | HKD 0.38 | 190.00K |
| 2026-06-26 | HKD 0.44 | +4.76% | HKD 0.38 | HKD 0.44 | HKD 0.38 | 150.00K |
| 2026-06-25 | HKD 0.42 | -5.62% | HKD 0.43 | HKD 0.42 | HKD 0.41 | 260.00K |
| 2026-06-24 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 2.00K |
| 2026-06-23 | HKD 0.45 | +4.65% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 242.00K |
| 2026-06-22 | HKD 0.43 | -2.27% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 82.00K |
| 2026-06-18 | HKD 0.44 | +3.53% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 80.00K |
| 2026-06-17 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-06-16 | HKD 0.43 | -5.56% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 624.00K |
| 2026-06-15 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-12 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 140.00K |
| 2026-06-11 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 6.00K |
| 2026-06-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-09 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-08 | HKD 0.44 | -2.20% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 120.00K |
| 2026-06-05 | HKD 0.46 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 116.00K |
| 2026-06-04 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-03 | HKD 0.46 | -4.21% | HKD 0.46 | HKD 0.46 | HKD 0.42 | 330.00K |
| 2026-06-02 | HKD 0.47 | -1.04% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 256.00K |
| 2026-06-01 | HKD 0.48 | +2.13% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 274.00K |
| 2026-05-29 | HKD 0.47 | -3.09% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 2.00K |
| 2026-05-28 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-05-27 | HKD 0.49 | +1.04% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |