Shaw Brothers Holdings Limited (HKG:0953)
Hong Kong
· Delayed Price · Currency is HKD 0.245
+0.004 (1.66%)
Mar 10, 2026, 4:08 PM HKT
Shaw Brothers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 648,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 1,116,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 1,312,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,330,000 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 2,848,000 |
| Mar 2, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 1,316,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,614,000 |
| Feb 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 606,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 872,000 |
| Feb 24, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 2,482,000 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 2,848,000 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 500,000 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 318,000 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 3,432,000 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 2,074,000 |
| Feb 11, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 2,982,000 |
| Feb 10, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 3,052,000 |
| Feb 9, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,176,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1,100,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 2,258,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,424,000 |
| Feb 3, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,784,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -7.14% | 5,594,000 |
| Jan 30, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 4,670,000 |
| Jan 29, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 2,480,000 |
| Jan 28, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -2.82% | 8,800,000 |
| Jan 27, 2026 | 0.32 | 0.36 | 0.31 | 0.36 | 0.36 | 12.70% | 20,328,000 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 3.28% | 13,904,000 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 11,202,000 |
| Jan 22, 2026 | 0.39 | 0.40 | 0.30 | 0.32 | 0.32 | -15.79% | 45,444,000 |
| Jan 21, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 6,084,000 |
| Jan 20, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | 1.35% | 11,948,000 |
| Jan 19, 2026 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 12.12% | 9,598,000 |
| Jan 16, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 5,576,000 |
| Jan 15, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 2,714,000 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 2,136,000 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 420,000 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,620,000 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 462,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 406,000 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 1,524,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 970,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 2,160,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,216,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 2,322,000 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,596,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 308,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 12,000 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 778,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 2,058,000 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,126,000 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 208,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,080,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,618,000 |
| Dec 12, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 2,674,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 104,000 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 1,706,000 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 3,066,000 |
| Dec 8, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -1.75% | 3,062,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 714,000 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 926,000 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -6.56% | 1,368,000 |
| Dec 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 440,000 |
| Dec 1, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 320,000 |
| Nov 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 156,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 158,000 |
| Nov 26, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 102,000 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 2,280,000 |
| Nov 24, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 534,000 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 692,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 506,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 44,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 496,000 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 360,000 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 254,000 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 228,000 |
| Nov 12, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 1,438,000 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 5,806,000 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 2,254,000 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,588,000 |
| Nov 6, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 1,724,000 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 946,000 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 706,000 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.31 | 0.35 | 0.35 | -2.78% | 2,084,000 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -4.00% | 2,742,000 |
| Oct 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 5,934,000 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 1,694,000 |
| Oct 27, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 4,544,000 |
| Oct 24, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 2,998,000 |
| Oct 23, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 4,402,000 |
| Oct 22, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.80% | 5,912,000 |
| Oct 21, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 10,388,000 |
| Oct 20, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 3.17% | 5,658,000 |
| Oct 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,136,000 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,370,000 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 2,352,000 |
| Oct 14, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 6,282,000 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 5.08% | 10,224,000 |
| Oct 10, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 11.32% | 17,188,000 |