Sheng Yuan Holdings Limited (HKG:0851)
Hong Kong
· Delayed Price · Currency is HKD 0.178
+0.018 (11.25%)
At close: Mar 10, 2026
Sheng Yuan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.37% | 20,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -13.98% | 120,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.06% | 60,000 |
| Mar 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.97% | 170,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -19.90% | 743,000 |
| Mar 3, 2026 | 0.23 | 0.27 | 0.20 | 0.20 | 0.20 | -16.25% | 850,000 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 80,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 70,000 |
| Feb 26, 2026 | 0.31 | 0.36 | 0.26 | 0.28 | 0.28 | -1.79% | 300,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -16.42% | 220,000 |
| Feb 24, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -8.22% | 100,000 |
| Feb 23, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 1.39% | 110,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -14.29% | 10,000 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | 40,000 |
| Feb 13, 2026 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | -2.56% | 87,000 |
| Feb 12, 2026 | 0.40 | 0.43 | 0.31 | 0.39 | 0.39 | -2.50% | 8,990,000 |
| Feb 11, 2026 | 0.32 | 0.40 | 0.29 | 0.40 | 0.40 | 15.94% | 440,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.31 | 0.35 | 0.35 | -13.75% | 140,000 |
| Feb 9, 2026 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 2.56% | 60,000 |
| Feb 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 10,000 |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 20,000 |
| Feb 4, 2026 | 0.39 | 0.39 | 0.39 | 0.35 | 0.35 | - | 10,000 |
| Feb 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -13.58% | 30,000 |
| Jan 30, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 8.00% | 140,000 |
| Jan 29, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | -6.25% | 90,000 |
| Jan 28, 2026 | 0.36 | 0.41 | 0.35 | 0.40 | 0.40 | 2.56% | 160,392 |
| Jan 27, 2026 | 0.37 | 0.39 | 0.33 | 0.39 | 0.39 | -8.24% | 221,000 |
| Jan 26, 2026 | 0.40 | 0.45 | 0.37 | 0.43 | 0.43 | 1.19% | 590,000 |
| Jan 23, 2026 | 0.35 | 0.42 | 0.31 | 0.42 | 0.42 | 37.70% | 5,533,284 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 490,000 |
| Jan 21, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 3.45% | 116,000 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.29 | 0.29 | - | 70,000 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 1.75% | 80,000 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.25 | 0.29 | 0.29 | -3.39% | 262,000 |
| Jan 14, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 5.36% | 240,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 12,000 |
| Jan 12, 2026 | 0.30 | 0.34 | 0.27 | 0.30 | 0.30 | -6.25% | 128,000 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 30,400 |
| Jan 8, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 10,101,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 30,000 |
| Jan 6, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 1.82% | 190,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 50,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | - |
| Dec 31, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 17.02% | 420,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.32% | 158,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 20,000 |
| Dec 24, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 111,600 |
| Dec 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.45% | 116,000 |
| Dec 22, 2025 | 0.18 | 0.21 | 0.16 | 0.20 | 0.20 | 12.78% | 1,070,000 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | - |
| Dec 18, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | -6.09% | 90,000 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.68% | - |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 20,000 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.02% | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 11.44% | 121,600 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 90,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 20,000 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.26% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Nov 14, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | - | 40,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.29% | 10,000 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.14% | 20,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 22.50% | 20,000 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.43% | 200,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -16.18% | 148,000 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.27% | 13,600 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |