0851.HK - Sheng Yuan Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.1480.1500.1480.1500.1505,400,000
Aug 22, 20190.1480.1480.1480.1480.148-
Aug 21, 20190.1480.1480.1480.1480.148-
Aug 20, 20190.1280.1480.1270.1480.148550,000
Aug 19, 20190.1290.1380.1280.1350.135510,000
Aug 16, 20190.1290.1390.1200.1390.1393,515,770
Aug 15, 20190.1460.1500.1430.1430.143300,000
Aug 14, 20190.1320.1500.1320.1500.15090,000
Aug 13, 20190.1500.1500.1500.1500.150-
Aug 12, 20190.1500.1500.1500.1500.150-
Aug 09, 20190.1350.1490.1350.1490.149290,000
Aug 08, 20190.1430.1440.1200.1240.1241,350,000
Aug 07, 20190.1450.1500.1400.1410.141670,000
Aug 06, 20190.1640.1640.1640.1640.164-
Aug 05, 20190.1640.1640.1640.1640.164-
Aug 02, 20190.1660.1660.1650.1650.165130,000
Aug 01, 20190.1660.1660.1660.1660.166-
Jul 31, 20190.1710.1710.1710.1710.171-
Jul 30, 20190.1600.1710.1600.1710.17170,000
Jul 29, 20190.1730.1730.1730.1730.173-
Jul 26, 20190.1740.1740.1740.1740.174-
Jul 25, 2019------
Jul 24, 20190.1740.1740.1740.1740.174-
Jul 23, 20190.1750.1750.1750.1750.175-
Jul 22, 20190.1510.1750.1510.1750.175110,000
Jul 19, 20190.1720.1720.1720.1720.172-
Jul 18, 20190.1670.1720.1670.1720.17260,000
Jul 17, 20190.1700.1730.1700.1720.17220,000
Jul 16, 20190.1740.1740.1740.1740.174-
Jul 15, 20190.1740.1740.1740.1740.174-
Jul 12, 20190.1740.1740.1740.1740.174-
Jul 11, 20190.1620.1790.1620.1780.17870,000
Jul 10, 20190.1790.1790.1790.1790.179-
Jul 09, 20190.1790.1790.1790.1790.179-
Jul 08, 20190.1800.1800.1800.1800.180-
Jul 05, 20190.1800.1800.1800.1800.180-
Jul 04, 20190.1810.1810.1810.1810.181-
Jul 03, 20190.1810.1810.1810.1810.181-
Jul 02, 20190.1800.1810.1800.1810.18120,000
Jun 28, 20190.1690.1750.1690.1750.175200,000
Jun 27, 20190.1670.1690.1540.1670.16710,000
Jun 26, 20190.1540.1690.1540.1690.169150,000
Jun 25, 20190.1690.1690.1690.1690.169-
Jun 24, 20190.1700.1700.1700.1700.170-
Jun 21, 20190.1550.1700.1550.1700.170160,000
Jun 20, 20190.1680.1680.1680.1680.168-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...