1591.HK - Shun Wo Group Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20200.0310.0310.0280.0280.0281,400,000
Feb 24, 20200.0310.0310.0280.0290.0291,400,000
Feb 21, 20200.0310.0310.0270.0280.028620,000
Feb 20, 20200.0300.0310.0280.0300.0303,420,000
Feb 19, 20200.0310.0440.0280.0310.03146,500,000
Feb 18, 20200.0280.0300.0260.0290.02914,990,000
Feb 17, 20200.0280.0300.0280.0300.030300,000
Feb 14, 20200.0290.0310.0290.0310.031180,000
Feb 13, 20200.0310.0310.0300.0300.030800,000
Feb 12, 20200.0300.0300.0300.0310.031560,000
Feb 11, 20200.0300.0300.0300.0300.030140,000
Feb 10, 20200.0300.0300.0300.0300.030200,000
Feb 07, 20200.0300.0300.0280.0290.029220,000
Feb 06, 20200.0280.0290.0260.0290.0293,760,000
Feb 05, 20200.0280.0280.0270.0270.0271,740,000
Feb 04, 20200.0290.0290.0290.0290.029-
Feb 03, 20200.0260.0290.0260.0290.029740,000
Jan 31, 20200.0290.0300.0290.0300.030320,000
Jan 30, 20200.0320.0320.0300.0300.0301,420,000
Jan 29, 20200.0320.0320.0320.0320.032-
Jan 24, 20200.0300.0320.0300.0320.032260,000
Jan 23, 20200.0310.0310.0300.0300.030600,000
Jan 22, 20200.0310.0310.0310.0310.031-
Jan 21, 20200.0310.0310.0310.0310.031320,000
Jan 20, 20200.0340.0350.0330.0330.033880,000
Jan 17, 20200.0340.0350.0330.0330.033900,000
Jan 16, 20200.0310.0330.0310.0330.0331,400,000
Jan 15, 20200.0330.0330.0310.0310.0311,880,000
Jan 14, 20200.0340.0340.0340.0340.034-
Jan 13, 20200.0330.0350.0330.0340.03460,000
Jan 10, 20200.0370.0370.0370.0370.037-
Jan 09, 20200.0350.0370.0350.0370.037240,000
Jan 08, 20200.0370.0370.0370.0370.037-
Jan 07, 20200.0370.0370.0370.0370.037-
Jan 06, 20200.0370.0370.0370.0370.037-
Jan 03, 20200.0350.0380.0350.0370.0371,100,000
Jan 02, 20200.0340.0370.0340.0370.0371,160,000
Dec 31, 20190.0370.0380.0370.0380.038100,000
Dec 30, 20190.0340.0340.0340.0340.034280,000
Dec 27, 20190.0350.0370.0340.0340.034320,000
Dec 24, 20190.0370.0370.0340.0350.0358,360,000
Dec 23, 20190.0380.0380.0350.0380.03814,940,000
Dec 20, 20190.0400.0430.0340.0420.0425,860,000
Dec 19, 20190.0380.0400.0380.0410.04110,280,000
Dec 18, 20190.0400.0400.0400.0400.040-
Dec 17, 20190.0350.0370.0350.0370.037120,000
Dec 16, 20190.0390.0390.0390.0390.039400,000
Dec 13, 20190.0400.0400.0380.0390.039120,000
Dec 12, 20190.0400.0420.0390.0420.042920,000
Dec 11, 20190.0400.0460.0400.0410.041920,000
Dec 10, 20190.0370.0370.0370.0390.039420,000
Dec 09, 20190.0380.0380.0380.0380.038-
Dec 06, 20190.0380.0380.0380.0380.038-
Dec 05, 20190.0380.0400.0380.0380.038320,000
Dec 04, 20190.0380.0380.0380.0380.038280,000
Dec 03, 20190.0390.0420.0410.0410.04140,000
Dec 02, 20190.0410.0420.0410.0420.042220,000
Nov 29, 20190.0440.0450.0410.0450.045800,000
Nov 28, 20190.0440.0440.0440.0440.044-
Nov 27, 20190.0440.0440.0420.0440.0441,980,000
Nov 26, 20190.0440.0470.0420.0460.0463,040,000
Nov 25, 20190.0450.0450.0450.0450.045-
Nov 22, 20190.0490.0510.0470.0480.0483,120,000
Nov 21, 20190.0400.0470.0400.0470.0473,460,000
Nov 20, 20190.0460.0460.0440.0440.044760,000
Nov 19, 20190.0450.0500.0450.0460.0461,980,000
Nov 18, 20190.0450.0450.0450.0450.045-
Nov 15, 20190.0430.0430.0420.0430.043420,000
Nov 14, 20190.0480.0480.0430.0460.046220,000
Nov 13, 20190.0520.0520.0410.0490.0495,100,000
Nov 12, 20190.0580.0580.0460.0490.0491,260,000
Nov 11, 20190.0500.0500.0450.0490.0493,760,000
Nov 08, 20190.0510.0540.0500.0520.0524,480,000
Nov 07, 20190.0580.0710.0440.0540.05443,510,000
Nov 06, 20190.0390.0690.0390.0570.05766,120,000
Nov 05, 20190.0330.0350.0300.0350.0353,200,000
Nov 04, 20190.0290.0470.0290.0390.0392,340,000
Nov 01, 20190.0340.0340.0340.0340.034-
Oct 31, 20190.0350.0350.0330.0340.034920,000
Oct 30, 20190.0340.0340.0340.0340.034840,000
Oct 29, 20190.0320.0320.0320.0320.032-
Oct 28, 20190.0310.0360.0310.0330.0333,800,000
Oct 25, 20190.0300.0300.0300.0300.0303,820,000
Oct 24, 20190.0300.0320.0300.0320.032220,000
Oct 23, 20190.0290.0340.0290.0340.034120,000
Oct 22, 20190.0300.0300.0300.0310.031160,000
Oct 21, 20190.0300.0330.0300.0330.033980,000
Oct 18, 20190.0300.0300.0300.0300.030-
Oct 17, 20190.0300.0300.0280.0300.030560,000
Oct 16, 20190.0310.0310.0290.0290.029200,000
Oct 15, 20190.0350.0350.0250.0290.0292,400,000
Oct 14, 20190.0340.0350.0320.0320.032700,000
Oct 11, 20190.0300.0320.0300.0320.032600,000
Oct 10, 20190.0330.0330.0320.0330.033280,000
Oct 09, 20190.0310.0350.0310.0350.035240,000
Oct 08, 20190.0320.0350.0320.0350.0356,360,000
Oct 04, 20190.0350.0370.0310.0330.0332,660,000
Oct 03, 20190.0360.0360.0360.0360.0363,500,000
Oct 02, 20190.0390.0390.0380.0380.038440,000
Sep 30, 20190.0380.0380.0380.0380.038-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...