SH Group (Holdings) Limited (HKG:1637)
Hong Kong
· Delayed Price · Currency is HKD 0.480
-0.005 (-1.03%)
Apr 30, 2026, 4:08 PM HKT
SH Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 328,000 |
| Apr 28, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.00% | 836,000 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 42,000 |
| Apr 24, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.11% | 82,000 |
| Apr 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 138,000 |
| Apr 22, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -2.15% | 274,000 |
| Apr 21, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 464,000 |
| Apr 20, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 452,000 |
| Apr 17, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 74,000 |
| Apr 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 296,000 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 130,000 |
| Apr 14, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | - | 566,000 |
| Apr 13, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 4.65% | 1,440,000 |
| Apr 10, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,330,000 |
| Apr 9, 2026 | 0.44 | 0.47 | 0.42 | 0.42 | 0.42 | - | 1,232,000 |
| Apr 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 158,000 |
| Apr 2, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 346,000 |
| Apr 1, 2026 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | - | 200,000 |
| Mar 31, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 118,000 |
| Mar 30, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 52,000 |
| Mar 27, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 320,000 |
| Mar 26, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 762,000 |
| Mar 25, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 226,000 |
| Mar 24, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.67% | 966,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.25% | 786,000 |
| Mar 20, 2026 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | -10.11% | 664,000 |
| Mar 19, 2026 | 0.44 | 0.47 | 0.42 | 0.45 | 0.40 | -1.11% | 1,708,000 |
| Mar 18, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.40 | -3.23% | 420,000 |
| Mar 17, 2026 | 0.47 | 0.48 | 0.43 | 0.47 | 0.41 | 1.09% | 1,150,000 |
| Mar 16, 2026 | 0.44 | 0.49 | 0.44 | 0.46 | 0.41 | 8.24% | 2,820,000 |
| Mar 13, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.38 | -3.41% | 694,000 |
| Mar 12, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.39 | 3.53% | 1,286,000 |
| Mar 11, 2026 | 0.43 | 0.46 | 0.42 | 0.43 | 0.38 | 3.66% | 1,120,000 |
| Mar 10, 2026 | 0.43 | 0.46 | 0.41 | 0.41 | 0.36 | -2.38% | 3,114,000 |
| Mar 9, 2026 | 0.44 | 0.44 | 0.38 | 0.42 | 0.37 | -1.18% | 1,938,000 |
| Mar 6, 2026 | 0.38 | 0.44 | 0.38 | 0.43 | 0.38 | 11.84% | 2,078,000 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.34 | -3.80% | 1,120,000 |
| Mar 4, 2026 | 0.37 | 0.49 | 0.36 | 0.40 | 0.35 | 19.70% | 12,160,000 |
| Mar 3, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.29 | - | 234,000 |
| Mar 2, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.29 | 6.45% | 894,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | 344,000 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | 204,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | -1.59% | 338,000 |
| Feb 24, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.28 | 1.61% | 166,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.28 | - | 104,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | 16,000 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | - |
| Feb 13, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.28 | - | 162,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | - |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.28 | -4.62% | 220,000 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.29 | - | - |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.29 | 4.84% | 22,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | - |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.28 | 3.33% | 64,000 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.27 | -3.23% | 110,000 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | - | - |
| Feb 2, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.28 | -6.06% | 192,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.29 | - | 4,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.29 | - | 126,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.29 | - | - |
| Jan 27, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.29 | - | 82,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.29 | -4.35% | 88,000 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.31 | -1.43% | - |
| Jan 22, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.31 | 9.37% | 408,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.28 | -3.03% | 2,000 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.29 | -5.71% | 246,000 |
| Jan 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.31 | -1.41% | 490,000 |
| Jan 16, 2026 | 0.38 | 0.41 | 0.34 | 0.36 | 0.32 | -4.05% | 2,064,000 |
| Jan 15, 2026 | 0.28 | 0.38 | 0.28 | 0.37 | 0.33 | 37.04% | 2,598,000 |
| Jan 14, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.24 | 8.00% | 198,000 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.22 | 6.84% | 102,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | 6,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -13.33% | 12,000 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.24 | 5.88% | 12,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23 | - | 70,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23 | 3.24% | 172,000 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.22 | 4.66% | 308,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | - | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 0.85% | 200,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.21 | - | 42,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 12.50% | 60,000 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -10.34% | 80,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 10, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.21 | -1.69% | 4,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | - | - |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 1.29% | 2,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.21 | 6.88% | 2,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.19 | -6.84% | 156,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -1.68% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 6.73% | 2,000 |