Shougang Century Holdings Limited (HKG:0103)
Hong Kong
· Delayed Price · Currency is HKD 2.610
+0.010 (0.38%)
Apr 29, 2026, 4:08 PM HKT
Shougang Century Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | 0.38% | 60,000 |
| Apr 28, 2026 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | - | 153,000 |
| Apr 27, 2026 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 331,000 |
| Apr 24, 2026 | 2.68 | 2.68 | 2.60 | 2.61 | 2.61 | 0.38% | 73,000 |
| Apr 23, 2026 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | - | 313,000 |
| Apr 22, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 133,000 |
| Apr 21, 2026 | 2.60 | 2.65 | 2.60 | 2.61 | 2.61 | 0.38% | 123,000 |
| Apr 20, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -0.38% | 413,000 |
| Apr 17, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Apr 16, 2026 | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | 0.38% | 66,000 |
| Apr 15, 2026 | 2.61 | 2.65 | 2.60 | 2.60 | 2.60 | - | 250,200 |
| Apr 14, 2026 | 2.63 | 2.65 | 2.60 | 2.60 | 2.60 | -2.26% | 97,200 |
| Apr 13, 2026 | 2.51 | 2.66 | 2.50 | 2.66 | 2.66 | 6.40% | 280,800 |
| Apr 10, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | - | 27,000 |
| Apr 9, 2026 | 2.50 | 2.58 | 2.49 | 2.50 | 2.50 | - | 393,000 |
| Apr 8, 2026 | 2.17 | 2.53 | 2.14 | 2.50 | 2.50 | 14.68% | 483,200 |
| Apr 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 1, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -3.96% | 99,000 |
| Mar 31, 2026 | 2.25 | 2.27 | 2.11 | 2.27 | 2.27 | 0.89% | 84,400 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 26, 2026 | 2.22 | 2.25 | 2.13 | 2.25 | 2.25 | -1.75% | 257,600 |
| Mar 25, 2026 | 2.33 | 2.40 | 2.17 | 2.29 | 2.29 | 2.69% | 140,000 |
| Mar 24, 2026 | 2.24 | 2.33 | 2.02 | 2.23 | 2.23 | -0.45% | 85,000 |
| Mar 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 20, 2026 | 2.34 | 2.38 | 2.12 | 2.24 | 2.24 | 1.82% | 136,000 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.19 | 2.20 | 2.20 | -1.35% | 93,000 |
| Mar 18, 2026 | 2.27 | 2.28 | 2.05 | 2.23 | 2.23 | -3.46% | 1,277,000 |
| Mar 17, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 1,000 |
| Mar 16, 2026 | 2.29 | 2.31 | 2.20 | 2.31 | 2.31 | -1.28% | 259,000 |
| Mar 13, 2026 | 2.35 | 2.38 | 2.25 | 2.34 | 2.34 | 0.43% | 394,000 |
| Mar 12, 2026 | 2.28 | 2.35 | 2.20 | 2.33 | 2.33 | 3.56% | 197,000 |
| Mar 11, 2026 | 2.34 | 2.34 | 2.24 | 2.25 | 2.25 | -4.66% | 216,800 |
| Mar 10, 2026 | 2.30 | 2.36 | 2.24 | 2.36 | 2.36 | 4.42% | 165,200 |
| 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 |