Skip to main content
Sheung Yue Group Holdings Limited (HKG:1633)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.310
-0.010 (-3.13%)
Apr 30, 2026, 11:46 AM HKT

Sheung Yue Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.340.340.320.320.32-5.88%1,326,000
Apr 28, 20260.310.360.310.340.344.62%1,902,000
Apr 27, 20260.320.350.320.330.33-951,000
Apr 24, 20260.330.330.320.330.33-540,000
Apr 23, 20260.330.340.320.330.33-1.52%762,000
Apr 22, 20260.330.380.300.330.33-4.35%2,049,000
Apr 21, 20260.340.380.330.350.351.47%1,167,000
Apr 20, 20260.360.360.310.340.34-4.23%2,175,000
Apr 17, 20260.270.390.270.360.3633.96%7,971,000
Apr 16, 20260.250.270.250.270.276.00%2,481,000
Apr 15, 20260.250.260.240.250.250.40%1,599,000
Apr 14, 20260.260.260.240.250.25-6.04%1,017,000
Apr 13, 20260.260.270.240.270.27-1.85%10,359,000
Apr 10, 20260.260.280.250.270.273.85%831,000
Apr 9, 20260.260.300.250.260.26-5.45%1,233,000
Apr 8, 20260.280.280.240.280.28-1.79%2,121,000
Apr 2, 20260.270.300.260.280.28-1.75%3,474,000
Apr 1, 20260.270.290.260.290.295.56%2,673,000
Mar 31, 20260.230.290.230.270.275.88%2,235,000
Mar 30, 20260.240.260.230.260.265.81%2,055,000
Mar 27, 20260.290.300.240.240.24-15.44%2,310,000
Mar 26, 20260.280.290.270.290.291.79%858,000
Mar 25, 20260.340.340.270.280.28-6.67%924,000
Mar 24, 20260.270.310.250.300.309.09%2,499,000
Mar 23, 20260.280.310.240.280.28-1.79%4,206,000
Mar 20, 20260.340.360.250.280.28-18.84%17,649,000
Mar 19, 20260.370.440.330.350.35-11.54%14,355,000
Mar 18, 20260.200.390.200.390.3984.83%25,590,000
Mar 17, 20260.180.230.180.210.2114.67%9,015,000
Mar 16, 20260.190.200.170.180.182.22%6,399,000
Mar 13, 20260.190.200.170.180.18-9,138,000
Mar 12, 20260.170.210.170.180.18-12,081,000
Mar 11, 20260.180.200.160.180.180.56%1,305,000
Mar 10, 20260.180.180.180.180.18--
Mar 9, 20260.160.180.160.180.1820.13%1,041,000
Mar 6, 20260.180.180.150.150.15-8.02%324,000
Mar 5, 20260.170.170.160.160.161.89%60,000
Mar 4, 20260.150.170.150.160.161.92%582,000
Mar 3, 20260.170.180.150.160.16-7.69%2,133,000
Mar 2, 20260.180.180.170.170.17-2.87%78,000
Feb 27, 20260.180.180.170.170.171.75%315,000
Feb 26, 20260.190.190.170.170.17-9.52%660,000
Feb 25, 20260.200.200.170.190.198.00%675,000
Feb 24, 20260.180.180.160.180.18-6.91%1,824,000
Feb 23, 20260.180.200.180.190.19-1.05%411,000
Feb 20, 20260.180.200.180.190.193.26%981,000
Feb 16, 20260.170.180.160.180.183.95%549,000
Feb 13, 20260.190.200.180.180.18-12.38%3,042,000
Feb 12, 20260.210.210.180.200.20-0.98%915,000
Feb 11, 20260.200.220.180.200.20-2.39%882,000
Feb 10, 20260.210.220.200.210.21-6.70%483,000
Feb 9, 20260.230.230.210.220.22-2.61%765,000
Feb 6, 20260.240.240.210.230.23-3.77%2,061,000
Feb 5, 20260.200.240.180.240.2427.81%8,745,000
Feb 4, 20260.180.200.180.190.19-654,000
Feb 3, 20260.170.200.160.190.1910.00%7,011,000
Feb 2, 20260.160.170.150.170.1710.39%2,775,000
Jan 30, 20260.150.160.150.150.153.36%438,000
Jan 29, 20260.140.160.140.150.157.97%852,000
Jan 28, 20260.170.170.130.140.14-12.10%990,000
Jan 27, 20260.170.180.150.160.16-4.27%2,472,000
Jan 26, 20260.160.170.150.160.161.23%882,000
Jan 23, 20260.140.180.140.160.1615.71%4,080,000
Jan 22, 20260.150.160.140.140.14-0.71%567,000
Jan 21, 20260.150.160.140.140.14-6.62%1,410,000
Jan 20, 20260.130.170.130.150.1514.39%15,957,000
Jan 19, 20260.110.140.110.130.1312.82%1,005,000
Jan 16, 20260.120.120.100.120.127.34%3,333,000
Jan 15, 20260.130.130.110.110.11-12.80%1,302,000
Jan 14, 20260.130.130.120.130.13-2.34%1,371,000
Jan 13, 20260.150.150.120.130.13-13.51%1,629,000
Jan 12, 20260.140.150.130.150.15-0.67%279,000
Jan 9, 20260.150.150.130.150.15-192,000
Jan 8, 20260.160.160.140.150.15-5.10%363,000
Jan 7, 20260.160.160.130.160.16-1,008,000
Jan 6, 20260.130.160.130.160.1636.52%2,352,000
Jan 5, 20260.110.120.110.120.12-2.54%453,000
Jan 2, 20260.120.120.110.120.120.85%33,000
Dec 31, 20250.110.120.110.120.12-0.85%6,000
Dec 30, 20250.110.120.110.120.12-80,000
Dec 29, 20250.120.120.100.120.12-4.07%1,323,000
Dec 24, 20250.120.120.120.120.12-2.38%-
Dec 23, 20250.120.130.120.130.136.78%123,000
Dec 22, 20250.130.130.120.120.12-11.28%873,000
Dec 19, 20250.130.140.130.130.13-5.67%252,000
Dec 18, 20250.150.160.130.140.14-4.73%210,000
Dec 17, 20250.150.150.150.150.15--
Dec 16, 20250.150.160.140.150.15-3.90%213,000
Dec 15, 20250.170.170.150.150.15-8.33%519,000
Dec 12, 20250.170.170.150.170.17-0.59%867,000
Dec 11, 20250.160.170.150.170.17-1.74%975,000
Dec 10, 20250.200.200.160.170.17-8.51%4,584,000
Dec 9, 20250.140.190.140.190.1939.26%14,859,000
Dec 8, 20250.120.150.120.140.1416.38%5,619,000
Dec 5, 20250.100.130.100.120.1227.47%5,247,000
Dec 4, 20250.100.120.090.090.09-6.19%1,269,000
Dec 3, 20250.100.100.100.100.106.59%366,000
Dec 2, 20250.100.100.080.090.09-1,020,000
Dec 1, 20250.090.110.090.090.094.60%636,000
Nov 28, 20250.090.100.090.090.09-14.71%897,000