Skip to main content
Shenguan Holdings (Group) Limited (HKG:0829)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.192
+0.005 (2.67%)
Apr 29, 2026, 3:38 PM HKT

Shenguan Holdings (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.190.190.192.67%182,000
Apr 28, 20260.200.200.190.190.19-0.53%388,000
Apr 27, 20260.190.190.190.190.19-1.57%208,000
Apr 24, 20260.190.190.190.190.19--
Apr 23, 20260.190.190.190.190.19--
Apr 22, 20260.190.200.190.190.19-1.55%886,000
Apr 21, 20260.190.200.190.190.192.11%124,000
Apr 20, 20260.190.190.190.190.19-2.06%262,000
Apr 17, 20260.190.190.190.190.191.04%270,000
Apr 16, 20260.190.190.190.190.192.13%1,244,000
Apr 15, 20260.190.190.190.190.19-4,946,000
Apr 14, 20260.180.200.180.190.190.53%6,540,000
Apr 13, 20260.180.190.180.190.192.19%1,712,000
Apr 10, 20260.190.190.180.180.18-0.54%1,832,000
Apr 9, 20260.180.190.170.180.18-0.54%1,740,000
Apr 8, 20260.190.190.180.190.19-1,570,000
Apr 2, 20260.190.200.190.190.19-2.63%1,218,000
Apr 1, 20260.200.200.190.190.19-4.04%1,140,000
Mar 31, 20260.230.230.200.200.20-17.50%7,920,000
Mar 30, 20260.240.250.240.240.24-244,000
Mar 27, 20260.240.240.240.240.24-2.04%256,000
Mar 26, 20260.240.250.240.250.251.66%152,000
Mar 25, 20260.250.250.240.240.24-1.63%168,000
Mar 24, 20260.240.250.240.250.252.94%512,000
Mar 23, 20260.250.250.240.240.24-1.24%202,000
Mar 20, 20260.240.240.240.240.240.42%-
Mar 19, 20260.240.240.240.240.24-0.41%286,000
Mar 18, 20260.250.250.240.240.24-44,000
Mar 17, 20260.250.250.240.240.24-3.60%2,920,000
Mar 16, 20260.260.260.250.250.25-270,000
Mar 13, 20260.260.260.250.250.25-74,000
Mar 12, 20260.260.260.250.250.25-116,000
Mar 11, 20260.260.260.250.250.25-1.96%254,000
Mar 10, 20260.260.260.260.260.262.00%494,000
Mar 9, 20260.250.250.250.250.25-118,000
Mar 6, 20260.250.250.250.250.251.21%126,000
Mar 5, 20260.250.250.250.250.25-1.20%26,000
Mar 4, 20260.260.260.250.250.25-1,042,000
Mar 3, 20260.260.260.250.250.25-1.96%266,000
Mar 2, 20260.260.260.250.260.262.00%526,000
Feb 27, 20260.250.260.250.250.25-352,000
Feb 26, 20260.250.250.250.250.25-1.96%260,000
Feb 25, 20260.260.260.250.260.26-554,000
Feb 24, 20260.250.260.250.260.262.41%34,000
Feb 23, 20260.250.250.250.250.25-2.35%252,000
Feb 20, 20260.250.260.250.260.262.00%322,000
Feb 16, 20260.250.250.250.250.25-232,000
Feb 13, 20260.240.250.240.250.251.21%256,000
Feb 12, 20260.250.250.250.250.25-1,108,000
Feb 11, 20260.250.250.250.250.25-1.20%1,814,000
Feb 10, 20260.250.250.250.250.25-1,614,000
Feb 9, 20260.250.260.250.250.25-1,422,000
Feb 6, 20260.260.260.250.250.25-1.96%550,000
Feb 5, 20260.250.260.250.260.262.00%28,000
Feb 4, 20260.250.260.250.250.25-342,000
Feb 3, 20260.250.260.250.250.25-1.96%1,648,000
Feb 2, 20260.260.260.250.260.26-1,056,000
Jan 30, 20260.260.260.250.260.26-342,000
Jan 29, 20260.260.260.260.260.26-420,000
Jan 28, 20260.260.260.260.260.26-528,000
Jan 27, 20260.260.260.260.260.26-1.92%280,000
Jan 26, 20260.260.260.250.260.26-3,202,000
Jan 23, 20260.260.270.260.260.26-2,378,000
Jan 22, 20260.270.270.260.260.26-3.70%792,000
Jan 21, 20260.270.270.270.270.271.89%86,000
Jan 20, 20260.270.270.270.270.27-1,272,000
Jan 19, 20260.270.270.270.270.27-1,238,000
Jan 16, 20260.270.270.270.270.27-408,000
Jan 15, 20260.270.270.270.270.27-1.85%182,000
Jan 14, 20260.270.270.270.270.271.89%1,202,000
Jan 13, 20260.270.270.270.270.27-1.85%1,186,000
Jan 12, 20260.270.270.270.270.27-456,000
Jan 9, 20260.270.270.270.270.27-1.82%536,000
Jan 8, 20260.280.280.280.280.28--
Jan 7, 20260.270.280.270.280.281.85%338,000
Jan 6, 20260.270.270.270.270.27-366,000
Jan 5, 20260.270.270.270.270.27-1.82%644,000
Jan 2, 20260.270.280.270.280.283.77%548,000
Dec 31, 20250.270.270.270.270.27-3.64%110,000
Dec 30, 20250.270.280.270.280.281.85%104,000
Dec 29, 20250.270.270.260.270.273.85%504,000
Dec 24, 20250.270.270.260.260.26-206,000
Dec 23, 20250.260.260.260.260.26-254,000
Dec 22, 20250.270.270.260.260.26-146,000
Dec 19, 20250.270.270.260.260.26-106,000
Dec 18, 20250.270.270.260.260.26-46,000
Dec 17, 20250.260.260.260.260.26-336,000
Dec 16, 20250.260.270.260.260.26-270,000
Dec 15, 20250.260.260.260.260.26-46,000
Dec 12, 20250.260.260.260.260.26-14,000
Dec 11, 20250.260.260.260.260.26-410,000
Dec 10, 20250.260.260.260.260.26-280,000
Dec 9, 20250.270.270.260.260.26-824,000
Dec 8, 20250.270.270.260.260.26-1.89%20,000
Dec 5, 20250.270.270.270.270.27-1.85%160,000
Dec 4, 20250.270.270.270.270.27-210,000
Dec 3, 20250.270.270.270.270.27--
Dec 2, 20250.270.270.270.270.271.89%90,000
Dec 1, 20250.270.270.260.270.271.92%262,000
Nov 28, 20250.260.270.260.260.26-1.89%538,000