0851.HK - Sheng Yuan Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.1600.1680.1590.1680.168310,000
Jun 18, 20190.1850.1850.1850.1850.185-
Jun 17, 20190.1860.1860.1860.1860.186750,000
Jun 14, 20190.1850.1850.1850.1850.185-
Jun 13, 20190.1850.1880.1850.1850.185330,000
Jun 12, 20190.1850.1850.1850.1850.185-
Jun 11, 20190.1880.1880.1880.1850.1851,310,000
Jun 10, 20190.1880.1880.1880.1880.188-
Jun 06, 20190.1880.1880.1880.1880.188-
Jun 05, 20190.1800.1880.1800.1880.188560,000
Jun 04, 20190.1810.1810.1750.1790.1791,310,000
Jun 03, 20190.1660.1900.1650.1900.1907,120,000
May 31, 20190.1550.1680.1550.1660.1661,270,000
May 30, 20190.1520.1600.1520.1570.1571,850,000
May 29, 20190.1380.1550.1360.1520.1521,200,000
May 28, 20190.1350.1420.1350.1380.1381,220,000
May 27, 20190.1370.1460.1360.1360.1361,340,000
May 24, 20190.1560.1700.1400.1400.1406,200,000
May 23, 20190.1370.2150.1370.1630.16347,753,000
May 22, 20190.1250.1250.1250.1250.125-
May 21, 20190.1350.1350.1220.1250.1253,140,000
May 20, 20190.1370.1370.1260.1260.126990,000
May 17, 20190.1370.1400.1270.1290.129600,000
May 16, 20190.1370.1390.1250.1290.1292,330,000
May 15, 20190.1370.1400.1300.1300.1302,190,000
May 14, 20190.1370.1400.1260.1300.1302,120,000
May 10, 20190.1300.1450.1300.1300.1303,340,000
May 09, 20190.1300.1300.1250.1250.125780,000
May 08, 20190.1290.1300.1290.1300.130620,000
May 07, 20190.1380.1380.1300.1300.130610,000
May 06, 20190.1200.1360.1200.1200.120380,000
Apr 30, 20190.1440.1440.1370.1370.137650,000
Apr 29, 20190.1550.1550.1550.1550.155-
Apr 26, 20190.1550.1550.1550.1550.155-
Apr 25, 20190.1550.1550.1550.1550.155-
Apr 24, 20190.1550.1550.1550.1550.155110,000
Apr 23, 20190.1500.1580.1500.1550.155970,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...