0851.HK - Sheng Yuan Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.1590.1590.1490.1550.155440,000
Apr 18, 20190.1590.1590.1490.1540.154440,000
Apr 17, 20190.1550.1550.1550.1550.155-
Apr 16, 20190.1440.1440.1430.1440.144170,000
Apr 15, 20190.1510.1510.1510.1510.151-
Apr 12, 20190.1450.1540.1450.1510.151160,000
Apr 11, 20190.1500.1500.1500.1500.150-
Apr 10, 20190.1500.1500.1500.1500.150-
Apr 09, 20190.1600.1600.1500.1500.150350,000
Apr 08, 20190.1500.1510.1500.1510.15130,000
Apr 04, 20190.1510.1510.1510.1510.151-
Apr 03, 20190.1520.1520.1520.1520.15210,000
Apr 02, 20190.1510.1510.1510.1510.151-
Apr 01, 20190.1510.1510.1510.1510.151-
Mar 29, 20190.1500.1500.1500.1500.150-
Mar 28, 20190.1500.1520.1480.1500.150222,000
Mar 27, 20190.1480.1600.1460.1600.1601,770,000
Mar 26, 20190.1600.1600.1600.1600.16010,000
Mar 25, 20190.1570.1570.1570.1570.157-
Mar 22, 20190.1530.1570.1510.1570.157720,000
Mar 21, 20190.1550.1550.1550.1550.15510,000
Mar 20, 20190.1550.1550.1550.1550.155-
Mar 19, 20190.1430.1590.1430.1590.159230,000
Mar 18, 20190.1570.1570.1500.1500.150260,000
Mar 15, 20190.1700.1700.1700.1700.170-
Mar 14, 20190.1640.1640.1640.1640.164-
Mar 13, 20190.1680.1680.1460.1610.161120,000
Mar 12, 20190.1480.1590.1440.1580.158250,000
Mar 11, 20190.1530.1530.1440.1480.148840,000
Mar 08, 20190.1820.1820.1820.1790.17910,000
Mar 07, 20190.1680.1680.1680.1680.16810,000
Mar 06, 20190.1430.1530.1430.1530.15350,000
Mar 05, 20190.1530.1650.1520.1500.150190,000
Mar 04, 20190.1600.1600.1600.1600.16010,000
Mar 01, 20190.1600.1600.1600.1600.160-
Feb 28, 20190.1570.1600.1570.1600.160250,000
Feb 27, 20190.1570.1570.1570.1570.157-
Feb 26, 20190.1550.1630.1550.1590.15920,000
Feb 25, 20190.1450.1460.1450.1460.146113,000
Feb 22, 20190.1470.1520.1470.1520.15230,000
Feb 21, 20190.1520.1520.1520.1520.152-
Feb 20, 20190.1580.1580.1500.1520.152370,000
Feb 19, 20190.1470.1510.1450.1460.146260,000
Feb 18, 20190.1530.1550.1430.1500.1501,030,000
Feb 15, 20190.1550.1640.1530.1590.1591,010,000
Feb 14, 20190.1560.1690.1510.1680.168660,000
Feb 13, 20190.1700.1700.1700.1700.17010,000
Feb 12, 20190.1700.1700.1700.1700.170-
Feb 11, 20190.1760.1760.1760.1700.17010,000
Feb 08, 20190.1740.1740.1740.1740.17410,000
Feb 04, 20190.1750.1750.1750.1750.175-
Feb 01, 20190.1750.1750.1750.1750.17510,000
Jan 31, 20190.1750.1750.1750.1750.175-
Jan 30, 20190.1750.1750.1750.1750.17510,000
Jan 29, 20190.1790.1790.1790.1790.179-
Jan 28, 20190.1790.1790.1790.1790.179-
Jan 25, 20190.1590.1690.1580.1670.167250,000
Jan 24, 20190.1600.1660.1600.1660.166150,000
Jan 23, 20190.1670.1690.1670.1680.168270,000
Jan 22, 20190.1680.1700.1550.1670.167430,000
Jan 21, 20190.1950.1950.1590.1650.165192,000
Jan 18, 20190.1630.1670.1610.1670.167120,000
Jan 17, 20190.1690.1690.1690.1690.169-
Jan 16, 20190.1630.1690.1620.1690.169390,000
Jan 15, 20190.1670.1750.1600.1700.170820,000
Jan 14, 20190.1860.1870.1700.1710.171590,000
Jan 11, 20190.1900.1900.1760.1870.187400,000
Jan 10, 20190.1930.1930.1930.1930.193-
Jan 09, 20190.1930.1950.1930.1940.19450,000
Jan 08, 20190.1930.1950.1860.1900.190940,000
Jan 07, 20190.1990.2000.1990.2000.20050,000
Jan 04, 20190.1920.1990.1920.1990.19950,000
Jan 03, 20190.1940.1980.1900.1980.198430,000
Jan 02, 20190.2000.2000.2000.2000.200-
Dec 31, 20180.1900.2000.1900.2000.2001,240,000
Dec 28, 20180.1900.1900.1900.1900.190-
Dec 27, 20180.1910.1950.1910.1950.195260,000
Dec 24, 20180.1980.2000.1980.2000.20090,000
Dec 21, 20180.1930.1980.1910.1980.198390,000
Dec 20, 20180.2000.2000.2000.2000.200-
Dec 19, 20180.2000.2000.2000.2000.20010,000
Dec 18, 20180.1950.2000.1940.1950.195210,000
Dec 17, 20180.2020.2020.1920.2000.200250,000
Dec 14, 20180.1990.2000.1990.2000.200110,000
Dec 13, 20180.2000.2000.2000.2000.20030,000
Dec 12, 20180.2000.2000.2000.2000.200-
Dec 11, 20180.2000.2000.1990.2000.200140,000
Dec 10, 20180.2000.2000.2000.2000.200-
Dec 07, 20180.2000.2100.2000.2020.202200,000
Dec 06, 20180.2000.2000.2000.2000.200150,000
Dec 05, 20180.1920.2000.1920.2000.200310,000
Dec 04, 20180.1950.1990.1950.1980.198210,000
Dec 03, 20180.1940.1970.1900.1970.1971,590,000
Nov 30, 20180.1920.2000.1900.2000.200970,000
Nov 29, 20180.2000.2000.2000.2000.200120,000
Nov 28, 20180.2000.2020.1900.2000.200650,000
Nov 27, 20180.1930.2010.1930.2010.201130,000
Nov 26, 20180.2010.2010.2010.2010.201-
Nov 23, 20180.2000.2010.2000.2010.201100,000
Nov 22, 20180.2000.2020.2000.2020.20240,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...