Want to see HK:0829 full AI Analyst Report?
Shenguan Holdings (Group) Limited (0829) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 1,178,000 | 0.71 |
| Oct 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,310,000 | 1.42 |
| Oct 28, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | +11.11% | 18,476,000 | 13.91 |
| Oct 27, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | +8.00% | 6,416,000 | 5.19 |
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +9.65% | 1,854,000 | 1.54 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +8.57% | 886,000 | 0.74 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.23% | 124,000 | 0.10 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.25% | 248,000 | 0.21 |
| Oct 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 250,000 | 0.21 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +4.09% | 26,000 | 0.02 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 90,000 | 0.08 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 282,000 | 0.24 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 250,000 | 0.21 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 498,000 | 0.42 |
| Oct 09, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.44% | 98,000 | 0.08 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 302,000 | 0.26 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 156,000 | 0.13 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +3.11% | 1,162,000 | 0.98 |
| Oct 05, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 760,000 | 0.64 |
| Oct 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 418,000 | 0.35 |
| Oct 01, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 68,000 | 0.06 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.06% | 900,000 | 0.72 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +1.67% | 242,000 | 0.20 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 80,000 | 0.06 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 390,000 | 0.32 |
| Sep 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +1.67% | 1,436,000 | 1.18 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 800,000 | 0.66 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.81% | 250,000 | 0.21 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.41% | 1,756,000 | 1.49 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +3.80% | 2,284,000 | 1.98 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,692,000 | 1.50 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.80% | 1,966,000 | 1.79 |
| Sep 14, 2026 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | +10.62% | 7,824,000 | 8.03 |
| Sep 11, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | +13.57% | 7,318,000 | 8.39 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -12.33% | 4,770,000 | 5.91 |
| Sep 09, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +2.71% | 9,402,000 | 14.21 |
| Sep 08, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | +15.71% | 10,690,000 | 21.66 |
| Sep 07, 2026 | 0.16 | 0.20 | 0.15 | 0.19 | 0.19 | +20.13% | 3,424,000 | 7.71 |
| Sep 04, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.25% | 126,000 | 0.28 |
| Sep 03, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 18,000 | 0.04 |
| Sep 02, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +3.92% | 1,236,000 | 2.80 |
| Sep 01, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +1.32% | 0 | 0.00 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 718,000 | 1.64 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 258,000 | 0.58 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +3.29% | 430,000 | 0.98 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 942,000 | 2.20 |
| Aug 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +2.65% | 324,000 | 0.67 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | +0.00% | 254,000 | 0.53 |