Shougang Century Holdings Limited (HKG:0103)
Hong Kong
· Delayed Price · Currency is HKD 2.300
+0.040 (1.77%)
Mar 10, 2026, 10:17 AM HKT
Shougang Century Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.31 | 2.31 | 2.25 | 2.26 | 2.26 | -5.83% | 211,200 |
| Mar 6, 2026 | 2.30 | 2.40 | 2.22 | 2.40 | 2.40 | 6.67% | 314,800 |
| Mar 5, 2026 | 2.27 | 2.35 | 2.14 | 2.25 | 2.25 | 0.45% | 213,000 |
| Mar 4, 2026 | 2.17 | 2.24 | 2.14 | 2.24 | 2.24 | -1.75% | 218,800 |
| Mar 3, 2026 | 2.55 | 2.55 | 2.12 | 2.28 | 2.28 | -10.94% | 749,000 |
| Mar 2, 2026 | 2.80 | 2.80 | 2.55 | 2.56 | 2.56 | -10.18% | 147,000 |
| Feb 27, 2026 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | 1.79% | 91,000 |
| Feb 26, 2026 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | - | 13,000 |
| Feb 25, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -3.11% | 45,000 |
| Feb 24, 2026 | 2.94 | 2.94 | 2.71 | 2.89 | 2.89 | -0.34% | 103,000 |
| Feb 23, 2026 | 2.94 | 2.94 | 2.87 | 2.90 | 2.90 | - | 17,400 |
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,000 |
| Feb 16, 2026 | 2.93 | 2.93 | 2.75 | 2.90 | 2.90 | 0.35% | 47,200 |
| Feb 13, 2026 | 2.89 | 2.90 | 2.65 | 2.89 | 2.89 | 8.24% | 98,400 |
| Feb 12, 2026 | 2.76 | 2.76 | 2.64 | 2.67 | 2.67 | -3.61% | 88,600 |
| Feb 11, 2026 | 2.84 | 2.84 | 2.62 | 2.77 | 2.77 | -2.46% | 299,600 |
| Feb 10, 2026 | 2.85 | 2.90 | 2.78 | 2.84 | 2.84 | -2.07% | 191,000 |
| Feb 9, 2026 | 2.87 | 2.90 | 2.75 | 2.90 | 2.90 | -1.36% | 191,000 |
| Feb 6, 2026 | 2.95 | 2.96 | 2.90 | 2.94 | 2.94 | -0.34% | 35,000 |
| Feb 5, 2026 | 2.90 | 2.95 | 2.80 | 2.95 | 2.95 | -0.67% | 116,000 |
| Feb 4, 2026 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | -0.67% | 52,600 |
| Feb 3, 2026 | 2.99 | 3.00 | 2.92 | 2.99 | 2.99 | 1.01% | 48,000 |
| Feb 2, 2026 | 3.01 | 3.19 | 2.93 | 2.96 | 2.96 | -0.67% | 41,000 |
| Jan 30, 2026 | 3.01 | 3.04 | 2.96 | 2.98 | 2.98 | -0.67% | 35,000 |
| Jan 29, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -0.33% | 79,000 |
| Jan 28, 2026 | 3.02 | 3.05 | 2.97 | 3.01 | 3.01 | -0.33% | 43,000 |
| Jan 27, 2026 | 2.98 | 3.14 | 2.97 | 3.02 | 3.02 | 1.34% | 26,000 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -2.30% | 414,000 |
| Jan 23, 2026 | 3.07 | 3.16 | 3.00 | 3.05 | 3.05 | 0.33% | 29,000 |
| Jan 22, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | -0.98% | 130,400 |
| Jan 21, 2026 | 3.09 | 3.10 | 3.02 | 3.07 | 3.07 | 0.66% | 151,000 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.01 | 3.05 | 3.05 | -1.61% | 41,000 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 237,000 |
| Jan 16, 2026 | 3.10 | 3.17 | 2.99 | 3.05 | 3.05 | -1.93% | 235,000 |
| Jan 15, 2026 | 3.18 | 3.18 | 2.99 | 3.11 | 3.11 | -0.32% | 59,000 |
| Jan 14, 2026 | 3.14 | 3.14 | 3.05 | 3.12 | 3.12 | -0.64% | 33,000 |
| Jan 13, 2026 | 3.10 | 3.19 | 3.00 | 3.14 | 3.14 | 1.29% | 86,000 |
| Jan 12, 2026 | 2.99 | 3.10 | 2.96 | 3.10 | 3.10 | 3.33% | 99,400 |
| Jan 9, 2026 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -2.60% | 299,000 |
| Jan 8, 2026 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | 0.33% | 236,062 |
| Jan 7, 2026 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 87,000 |
| Jan 6, 2026 | 3.09 | 3.16 | 3.07 | 3.08 | 3.08 | - | 180,200 |
| Jan 5, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 127,000 |
| Jan 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | 11,000 |
| Dec 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Dec 30, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 1.97% | 13,000 |
| Dec 29, 2025 | 3.09 | 3.11 | 3.05 | 3.05 | 3.05 | -1.29% | 122,400 |
| Dec 24, 2025 | 3.05 | 3.15 | 3.05 | 3.09 | 3.09 | 1.31% | 17,000 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -3.48% | 24,000 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.00 | 3.16 | 3.16 | - | 119,000 |
| Dec 19, 2025 | 3.15 | 3.32 | 3.15 | 3.16 | 3.16 | -1.25% | 42,600 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.15 | 3.20 | 3.20 | -5.04% | 75,000 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Dec 16, 2025 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | -3.69% | 30,000 |
| Dec 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 12, 2025 | 3.59 | 3.60 | 3.38 | 3.52 | 3.52 | 0.28% | 20,000 |
| Dec 11, 2025 | 3.51 | 3.51 | 3.40 | 3.51 | 3.51 | 0.29% | 184,000 |
| Dec 10, 2025 | 3.51 | 3.63 | 3.50 | 3.50 | 3.50 | -2.23% | 181,000 |
| Dec 9, 2025 | 3.38 | 3.60 | 3.38 | 3.58 | 3.58 | 6.23% | 236,800 |
| Dec 8, 2025 | 3.30 | 3.37 | 3.24 | 3.37 | 3.37 | 2.12% | 118,000 |
| Dec 5, 2025 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 2.80% | 85,400 |
| Dec 4, 2025 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | -0.62% | 135,000 |
| Dec 3, 2025 | 3.24 | 3.30 | 3.12 | 3.23 | 3.23 | 0.94% | 91,000 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.11 | 3.20 | 3.20 | 1.59% | 213,000 |
| Dec 1, 2025 | 3.17 | 3.20 | 3.02 | 3.15 | 3.15 | -1.56% | 238,000 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | -1.23% | 135,200 |
| Nov 27, 2025 | 3.30 | 3.34 | 3.12 | 3.24 | 3.24 | -0.61% | 258,400 |
| Nov 26, 2025 | 3.29 | 3.39 | 3.20 | 3.26 | 3.26 | 0.62% | 127,000 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.10 | 3.24 | 3.24 | -1.22% | 465,000 |
| Nov 24, 2025 | 3.17 | 3.42 | 3.17 | 3.28 | 3.28 | 6.84% | 737,000 |
| Nov 21, 2025 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | 0.33% | 427,800 |
| Nov 20, 2025 | 3.21 | 3.26 | 3.04 | 3.06 | 3.06 | -4.97% | 356,200 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.20 | 3.22 | 3.22 | -5.01% | 392,000 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.42% | - |
| Nov 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Nov 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Nov 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.49% | - |
| Nov 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 4, 2025 | 3.85 | 3.85 | 3.75 | 3.80 | 3.80 | -1.30% | 133,600 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 238,800 |
| Oct 31, 2025 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | - | 476,037 |
| Oct 30, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 444,400 |
| Oct 28, 2025 | 3.85 | 3.90 | 3.80 | 3.90 | 3.90 | - | 916,800 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 558,800 |
| Oct 24, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 284,400 |
| Oct 23, 2025 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -2.53% | 869,600 |
| Oct 22, 2025 | 3.90 | 3.95 | 3.85 | 3.95 | 3.95 | - | 397,200 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 315,200 |
| Oct 20, 2025 | 3.90 | 4.00 | 3.85 | 3.95 | 3.95 | -1.25% | 1,095,040 |
| Oct 17, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | - | 257,600 |
| Oct 16, 2025 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | - | 796,800 |
| Oct 15, 2025 | 3.95 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 1,078,800 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 167,600 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 1.27% | 808,800 |
| Oct 10, 2025 | 3.95 | 4.00 | 3.85 | 3.95 | 3.95 | -1.25% | 1,163,600 |