Shanshan Brand Management Co., Ltd. (HKG:1749)
Hong Kong
· Delayed Price · Currency is HKD 0.550
0.00 (0.00%)
Apr 30, 2026, 9:52 AM HKT
Shanshan Brand Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 23,000 |
| Apr 28, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 27,000 |
| Apr 27, 2026 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 3.85% | 11,000 |
| Apr 24, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 4,000 |
| Apr 23, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 3,000 |
| Apr 22, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -5.36% | 77,000 |
| Apr 21, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 70,000 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -6.45% | 137,000 |
| Apr 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 16, 2026 | 0.61 | 0.62 | 0.57 | 0.62 | 0.62 | 1.64% | 288,000 |
| Apr 15, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 78,000 |
| Apr 14, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 8.47% | 137,000 |
| Apr 13, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.84% | 6,000 |
| Apr 10, 2026 | 0.57 | 0.62 | 0.54 | 0.62 | 0.62 | 1.64% | 618,000 |
| Apr 9, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 3,000 |
| Apr 8, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 80,000 |
| Apr 2, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | 3.23% | 13,000 |
| Apr 1, 2026 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 6.90% | 5,000 |
| Mar 31, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 30, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -4.92% | 59,000 |
| Mar 27, 2026 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 20,000 |
| Mar 26, 2026 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | 7.14% | 31,000 |
| Mar 25, 2026 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -3.45% | 211,000 |
| Mar 24, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 102,000 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 196,000 |
| Mar 20, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 60,000 |
| Mar 19, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 101,000 |
| Mar 18, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 296,000 |
| Mar 17, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 54,000 |
| Mar 16, 2026 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 353,000 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.35% | 318,000 |
| Mar 12, 2026 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -9.33% | 326,000 |
| Mar 11, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -6.25% | 624,000 |
| Mar 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 56,000 |
| Mar 9, 2026 | 0.83 | 0.83 | 0.72 | 0.80 | 0.80 | -11.11% | 621,000 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,000 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 389,000 |
| Mar 3, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 67,000 |
| Mar 2, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 62,000 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -4.08% | 121,000 |
| Feb 25, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 90,000 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 2,000 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -5.00% | 376,000 |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 5.26% | 3,000 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 30,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 65,000 |
| Feb 11, 2026 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | - | 195,000 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| Feb 9, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 6.38% | 92,000 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 5, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 32,000 |
| Feb 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 61,000 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 60,000 |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 27,000 |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 112,000 |
| Jan 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 161,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 87,000 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,000 |
| Jan 22, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 51,000 |
| Jan 21, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 13,000 |
| Jan 20, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 245,000 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 16,000 |
| Jan 16, 2026 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | 3.96% | 734,000 |
| Jan 15, 2026 | 0.96 | 1.02 | 0.94 | 1.01 | 1.01 | 9.78% | 882,000 |
| Jan 14, 2026 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | 2.22% | 294,000 |
| Jan 13, 2026 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | - | 370,000 |
| Jan 12, 2026 | 0.78 | 0.91 | 0.78 | 0.90 | 0.90 | 15.38% | 637,000 |
| Jan 9, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | -1.27% | 170,000 |
| Jan 8, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 5.33% | 174,000 |
| Jan 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,000 |
| Jan 5, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 11,000 |
| Jan 2, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 4.17% | 106,000 |
| Dec 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 105,000 |
| Dec 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 24, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | - | 260,000 |
| Dec 23, 2025 | 0.77 | 0.77 | 0.68 | 0.72 | 0.72 | -6.49% | 1,635,000 |
| Dec 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 20,000 |
| Dec 19, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 55,000 |
| Dec 18, 2025 | 0.76 | 0.76 | 0.76 | 0.77 | 0.77 | -1.28% | 12,000 |
| Dec 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 16, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 68,000 |
| Dec 15, 2025 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | - | 152,000 |
| Dec 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 40,000 |
| Dec 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 8, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 18,000 |
| Dec 5, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 15,000 |
| Dec 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 3, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | 1.30% | 213,000 |
| Dec 2, 2025 | 0.76 | 0.76 | 0.76 | 0.77 | 0.77 | -1.28% | 1,000 |
| Dec 1, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | -2.50% | 226,000 |
| Nov 28, 2025 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | -1.23% | 825,000 |