Shing Chi Holdings Limited (HKG:1741)
Hong Kong
· Delayed Price · Currency is HKD 0.189
0.00 (0.00%)
Apr 30, 2026, 2:53 PM HKT
Shing Chi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 168,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 8,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 20,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | - |
| Apr 24, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 8.70% | 108,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.07% | 472,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Apr 17, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 17.06% | 84,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 68,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 360,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 172,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 336,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 264,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 48,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 576,000 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -13.16% | 992,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.04% | 1,148,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.42% | 380,000 |
| Mar 25, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 16.15% | 108,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 96,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 216,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,000 |
| Mar 18, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -1.54% | 192,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.99% | 152,000 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.19% | 40,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.95% | 376,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -11.39% | 1,316,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.04% | 152,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,620,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -1.21% | 164,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | 4,000 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 11.93% | 64,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 184,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 156,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 20,000 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 328,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 264,000 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 100,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 396,000 |
| Feb 16, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 208,000 |
| Feb 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 128,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,476,000 |
| Feb 11, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 696,000 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 424,000 |
| Feb 9, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 5.69% | 2,276,000 |
| Feb 6, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 12.84% | 392,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | 204,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.13% | 1,324,000 |
| Feb 3, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.02% | 1,304,000 |
| Feb 2, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.07% | 1,472,000 |
| Jan 30, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 18.05% | 1,908,000 |
| Jan 29, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 6.77% | 796,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.52% | 628,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.50% | 1,888,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 368,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 244,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 52,000 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.51% | 2,960,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,428,000 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | 5,360,000 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,244,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -2.02% | 8,000 |
| Jan 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.20% | 708,000 |
| Jan 13, 2026 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | 5.17% | 5,452,000 |
| Jan 12, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.00% | 912,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.66% | 1,096,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 20,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 60,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,000 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 188,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 144,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | 1,000,000 |
| Dec 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.36% | 672,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 20,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 60,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.51% | 840,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 112,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 340,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.78% | 396,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.76% | 124,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 15.76% | 12,000 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -7.30% | 132,000 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.20% | 276,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 28,000 |
| Dec 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -5.15% | 740,000 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.19 | 0.19 | -0.51% | 168,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.20 | 0.20 | -1.52% | 8,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 868,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 128,000 |