Skip to main content
Shin Hwa World Limited (HKG:0582)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0780
+0.0010 (1.30%)
Apr 29, 2026, 3:04 PM HKT

Shin Hwa World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.080.081.30%187,200
Apr 28, 20260.090.090.070.080.08-3.75%5,490,000
Apr 27, 20260.110.110.080.080.08-32.20%16,015,816
Apr 24, 20260.120.120.120.120.12-60
Apr 23, 20260.120.120.120.120.12--
Apr 22, 20260.120.120.120.120.12-49,611
Apr 21, 20260.120.120.120.120.12--
Apr 20, 20260.120.120.120.120.12-120
Apr 17, 20260.120.120.120.120.12--
Apr 16, 20260.120.120.120.120.12-1.67%420,130
Apr 15, 20260.110.120.110.120.126.19%36,041
Apr 14, 20260.110.110.110.110.110.89%-
Apr 13, 20260.110.110.110.110.11--
Apr 10, 20260.110.110.110.110.11-216,040
Apr 9, 20260.110.110.110.110.11-2.61%12,120
Apr 8, 20260.120.120.120.120.12-126,000
Apr 2, 20260.120.120.120.120.12-1,200
Apr 1, 20260.120.120.120.120.12-13,680
Mar 31, 20260.120.120.120.120.122.68%30,000
Mar 30, 20260.120.120.110.110.11-7.44%239,040
Mar 27, 20260.120.120.120.120.12-120,000
Mar 26, 20260.120.120.120.120.120.83%1,156,680
Mar 25, 20260.120.120.120.120.120.84%594,000
Mar 24, 20260.120.120.120.120.12-4.80%342,000
Mar 23, 20260.130.130.130.130.13-12,000
Mar 20, 20260.130.130.130.130.13-0.79%57,360
Mar 19, 20260.130.130.130.130.13-5.97%439,560
Mar 18, 20260.130.130.130.130.13-20
Mar 17, 20260.130.140.130.130.134.69%1,611,120
Mar 16, 20260.120.130.120.130.13-696,000
Mar 13, 20260.130.130.130.130.131.59%789,976
Mar 12, 20260.120.130.110.130.13-1.56%2,112,020
Mar 11, 20260.130.130.130.130.132.40%300,000
Mar 10, 20260.130.130.130.130.131.63%6,000
Mar 9, 20260.130.130.120.120.12-5.38%438,344
Mar 6, 20260.130.130.130.130.13-2,340
Mar 5, 20260.120.130.120.130.130.78%537,300
Mar 4, 20260.120.130.120.130.135.74%774,000
Mar 3, 20260.120.120.120.120.12-104,400
Mar 2, 20260.130.130.120.120.12-2.40%246,000
Feb 27, 20260.120.130.120.130.13-3.85%16,800
Feb 26, 20260.130.130.130.130.133.17%745,560
Feb 25, 20260.130.130.130.130.13-78,000
Feb 24, 20260.120.130.120.130.13-1.56%540,000
Feb 23, 20260.120.130.120.130.13-1.54%517,320
Feb 20, 20260.130.130.130.130.13-24,000
Feb 16, 20260.130.130.130.130.13-0.76%36,000
Feb 13, 20260.130.130.130.130.13-132,840
Feb 12, 20260.130.130.130.130.13-3.68%558,540
Feb 11, 20260.140.140.140.140.14-24,080
Feb 10, 20260.140.140.140.140.14-8
Feb 9, 20260.130.130.130.140.14-2.16%466,200
Feb 6, 20260.140.150.140.140.14-404,400
Feb 5, 20260.140.140.140.140.144.51%-
Feb 4, 20260.130.130.130.130.13-3.62%78,100
Feb 3, 20260.140.140.140.140.14--
Feb 2, 20260.140.140.140.140.14-0.72%174,000
Jan 30, 20260.140.140.140.140.14-0.71%535,200
Jan 29, 20260.140.140.140.140.142.19%79,200
Jan 28, 20260.140.140.140.140.140.74%74,440
Jan 27, 20260.140.140.140.140.14-4.90%57,000
Jan 26, 20260.140.140.140.140.14-162,820
Jan 23, 20260.140.150.140.140.14-4.03%162,000
Jan 22, 20260.140.150.140.150.151.36%802,920
Jan 21, 20260.150.150.150.150.15-6,080
Jan 20, 20260.140.150.140.150.152.80%66,030
Jan 19, 20260.140.140.140.140.14-80
Jan 16, 20260.140.140.140.140.142.14%48,080
Jan 15, 20260.140.140.140.140.14-4.11%546,340
Jan 14, 20260.150.150.140.150.15-162,480
Jan 13, 20260.140.150.140.150.153.55%2,352,900
Jan 12, 20260.150.150.140.140.14-7.84%972,100
Jan 9, 20260.140.150.140.150.155.52%1,356,421
Jan 8, 20260.130.160.130.150.1516.00%7,064,184
Jan 7, 20260.130.130.130.130.13-3,704
Jan 6, 20260.120.130.120.130.135.93%210,200
Jan 5, 20260.120.120.120.120.12-60
Jan 2, 20260.120.120.120.120.12-1.67%63,600
Dec 31, 20250.120.120.120.120.12--
Dec 30, 20250.120.120.120.120.123.45%937,200
Dec 29, 20250.120.120.120.120.12-3.33%10,857
Dec 24, 20250.110.120.110.120.124.35%996,031
Dec 23, 20250.120.120.110.120.12-2.54%316,240
Dec 22, 20250.120.120.120.120.12-5.60%36,000
Dec 19, 20250.130.130.130.130.134.17%6,390
Dec 18, 20250.120.120.120.120.12-1.64%4,733,560
Dec 17, 20250.120.120.110.120.124.27%5,988,000
Dec 16, 20250.120.120.120.120.12-2.50%252,000
Dec 15, 20250.110.130.110.120.121.69%1,476,000
Dec 12, 20250.120.120.120.120.12-1.67%10,000
Dec 11, 20250.120.120.120.120.12-144,000
Dec 10, 20250.120.120.120.120.12--
Dec 9, 20250.120.120.120.120.12-477,102
Dec 8, 20250.120.120.120.120.12-297,993
Dec 5, 20250.110.120.110.120.12-150,240
Dec 4, 20250.120.130.120.120.12-396,440
Dec 3, 20250.120.120.120.120.12--
Dec 2, 20250.110.120.110.120.12-762,320
Dec 1, 20250.120.120.120.120.121.69%1,272,120
Nov 28, 20250.120.120.120.120.12-198,560