Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong
· Delayed Price · Currency is HKD 0.255
+0.005 (2.00%)
Mar 10, 2026, 11:03 AM HKT
Shenguan Holdings (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.00% | 400,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 118,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 126,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 26,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,042,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 266,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 526,000 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 352,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 260,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 554,000 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 34,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 252,000 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 322,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 232,000 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 256,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,108,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 1,814,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,614,000 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,422,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 550,000 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 28,000 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 342,000 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,648,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,056,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 342,000 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 420,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 528,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 280,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,202,000 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,378,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 792,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 86,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,272,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,238,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 408,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 182,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,202,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,186,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 456,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 536,000 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 338,000 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 366,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 644,000 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 548,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 110,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 104,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 504,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 206,000 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 254,000 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 146,000 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 106,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 46,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 336,000 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 270,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 46,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 410,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 280,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 824,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 20,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 160,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 210,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 90,000 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 262,000 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 538,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 212,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 260,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 870,000 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,452,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 114,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 596,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 514,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 466,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,188,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,670,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 496,000 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 240,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 224,000 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 202,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 716,000 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,834,000 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 302,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 328,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 580,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 726,000 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 100,000 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 234,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,940,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 2,000 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,434,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 806,000 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 716,000 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 858,000 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 318,000 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 766,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,574,000 |
| Oct 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 660,000 |