Skip to main content
Shenyang Public Utility Holdings Company Limited (HKG:0747)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.130
+0.005 (4.00%)
Mar 10, 2026, 3:45 PM HKT

HKG:0747 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.130.130.130.130.134.00%992,000
Mar 9, 20260.150.150.120.130.13-8.09%40,000
Mar 6, 20260.140.140.140.140.14--
Mar 5, 20260.140.140.120.140.146.25%924,000
Mar 4, 20260.130.130.120.130.134.92%520,000
Mar 3, 20260.140.140.120.120.12-4.69%464,000
Mar 2, 20260.130.130.130.130.13-644,000
Feb 27, 20260.120.130.120.130.13-1.54%724,000
Feb 26, 20260.110.130.110.130.1322.64%4,414,000
Feb 25, 20260.110.110.110.110.11--
Feb 24, 20260.110.110.110.110.11-36,000
Feb 23, 20260.120.130.110.110.11-310,000
Feb 20, 20260.110.110.110.110.11--
Feb 16, 20260.110.110.110.110.11--
Feb 13, 20260.110.110.110.110.11-3.64%534,000
Feb 12, 20260.110.110.110.110.11--
Feb 11, 20260.110.110.110.110.11-680,000
Feb 10, 20260.120.130.110.110.11-4.35%1,230,000
Feb 9, 20260.110.130.110.120.1215.00%384,000
Feb 6, 20260.100.100.100.100.10-696,000
Feb 5, 20260.100.100.100.100.10-3.85%52,000
Feb 4, 20260.100.110.100.100.101.96%932,000
Feb 3, 20260.090.100.090.100.1010.87%250,000
Feb 2, 20260.090.090.090.090.09-106,000
Jan 30, 20260.100.100.090.090.09-8.00%154,000
Jan 29, 20260.110.110.100.100.10-1,276,000
Jan 28, 20260.110.110.100.100.10-1,032,000
Jan 27, 20260.100.110.100.100.10-3.85%86,000
Jan 26, 20260.100.110.100.100.109.47%3,208,000
Jan 23, 20260.090.110.090.100.1010.47%7,488,000
Jan 22, 20260.090.090.090.090.093.61%956,000
Jan 21, 20260.080.090.080.080.08-1.19%413,000
Jan 20, 20260.090.090.080.080.082.44%432,000
Jan 19, 20260.080.080.080.080.082.50%202,000
Jan 16, 20260.080.090.080.080.08-2.44%2,102,000
Jan 15, 20260.080.080.080.080.08--
Jan 14, 20260.090.090.080.080.08-3.53%1,124,000
Jan 13, 20260.090.090.080.090.09-3.41%680,000
Jan 12, 20260.080.090.080.090.097.32%644,000
Jan 9, 20260.080.080.080.080.08-218,000
Jan 8, 20260.080.090.080.080.082.50%226,000
Jan 7, 20260.080.080.080.080.08-1.23%952,000
Jan 6, 20260.090.090.080.080.08-8.99%32,000
Jan 5, 20260.080.090.080.090.097.23%1,448,000
Jan 2, 20260.080.080.080.080.081.22%690,000
Dec 31, 20250.080.080.080.080.08-900,000
Dec 30, 20250.080.080.080.080.081.23%1,250,000
Dec 29, 20250.090.090.080.080.08-10.00%1,814,000
Dec 24, 20250.090.090.090.090.092.27%322,000
Dec 23, 20250.080.100.080.090.09-2.22%2,706,000
Dec 22, 20250.070.100.070.090.0923.29%14,378,000
Dec 19, 20250.080.080.070.070.078.96%4,000
Dec 18, 20250.070.070.070.070.071.52%84,000
Dec 17, 20250.070.070.070.070.07--
Dec 16, 20250.070.070.060.070.07-5.71%82,000
Dec 15, 20250.070.070.070.070.0711.11%426,000
Dec 12, 20250.060.060.060.060.06--
Dec 11, 20250.060.060.060.060.06-3.08%2,000
Dec 10, 20250.070.070.070.070.07-58,000
Dec 9, 20250.070.070.070.070.07--
Dec 8, 20250.070.070.070.070.07--
Dec 5, 20250.070.070.070.070.07-8,000
Dec 4, 20250.080.080.060.070.07-7.14%988,000
Dec 3, 20250.070.070.070.070.07--
Dec 2, 20250.070.090.070.070.074.48%208,000
Dec 1, 20250.070.070.070.070.07-8.22%12,000
Nov 28, 20250.070.070.070.070.0710.61%66,000
Nov 27, 20250.070.070.070.070.07-7.04%2,000
Nov 26, 20250.070.070.070.070.072.90%2,000
Nov 25, 20250.070.080.070.070.07-10.39%4,298,000
Nov 24, 20250.080.090.080.080.0814.93%21,436,000
Nov 21, 20250.070.070.070.070.07--
Nov 20, 20250.070.070.070.070.074.69%502,000
Nov 19, 20250.070.070.060.060.06-7.25%714,000
Nov 18, 20250.070.070.070.070.0711.29%200,000
Nov 17, 20250.060.060.060.060.06-3.13%134,000
Nov 14, 20250.060.060.060.060.06--
Nov 13, 20250.060.060.060.060.06--
Nov 12, 20250.060.060.060.060.06-60,000
Nov 11, 20250.060.060.060.060.06-238,000
Nov 10, 20250.060.060.060.060.06--
Nov 7, 20250.060.060.060.060.06-130,000
Nov 6, 20250.060.060.060.060.06-1.54%104,000
Nov 5, 20250.070.070.060.070.07-8.45%224,000
Nov 4, 20250.070.070.070.070.072.90%832,000
Nov 3, 20250.080.080.070.070.07-6.76%600,000
Oct 31, 20250.070.070.070.070.07--
Oct 30, 20250.070.070.070.070.07--
Oct 28, 20250.070.070.070.070.07--
Oct 27, 20250.070.080.070.070.078.82%466,000
Oct 24, 20250.070.070.070.070.07-120,000
Oct 23, 20250.070.070.070.070.07-10.53%62,000
Oct 22, 20250.080.080.080.080.08--
Oct 21, 20250.080.080.080.080.08-1.30%-
Oct 20, 20250.080.080.080.080.08-3.75%-
Oct 17, 20250.070.080.070.080.086.67%180,000
Oct 16, 20250.080.080.080.080.08--
Oct 15, 20250.080.080.080.080.08--
Oct 14, 20250.080.080.080.080.0811.94%2,000
Oct 13, 20250.070.070.070.070.07--