Shaw Brothers Holdings Limited (HKG:0953)
Hong Kong
· Delayed Price · Currency is HKD 0.216
-0.003 (-1.37%)
Apr 28, 2026, 3:57 PM HKT
Shaw Brothers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 214,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 656,000 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 64,000 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.82% | 1,040,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 234,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 252,000 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.76% | 552,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.34% | 538,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.08% | 1,214,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.26% | 334,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 128,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 188,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 334,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,018,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,412,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 638,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 282,000 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 1,016,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.27% | 1,158,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 482,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 206,000 |
| Mar 25, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.80% | 674,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | 746,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.43% | 556,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 124,000 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | -5.77% | 4,598,000 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 7.44% | 350,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,122,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 742,000 |
| Mar 13, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 4.60% | 1,312,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 2,138,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 684,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 266,000 |
| 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 |