1633.HK - Sheung Yue Group Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.2900.3000.2600.2800.280180,000
Aug 19, 20190.2900.3000.2600.2800.280180,000
Aug 16, 20190.2550.2550.2550.2550.255-
Aug 15, 20190.2550.2550.2550.2550.25530,000
Aug 14, 20190.2600.2600.2600.2600.260-
Aug 13, 20190.2700.2700.2700.2700.27048,000
Aug 12, 20190.2650.3000.2650.2700.270501,000
Aug 09, 20190.2700.2700.2700.2700.270-
Aug 08, 20190.2800.2800.2750.2750.275126,000
Aug 07, 20190.2800.2800.2800.2800.280-
Aug 06, 20190.2800.2800.2800.2800.280-
Aug 05, 20190.2850.2900.2850.2850.28539,000
Aug 02, 20190.2700.2900.2480.2650.265963,000
Aug 01, 20190.3150.3150.3150.3150.315-
Jul 31, 20190.2850.3200.2800.3150.315327,000
Jul 30, 20190.3200.3200.2900.3050.305255,000
Jul 29, 20190.3300.3300.2650.2900.2902,043,000
Jul 26, 20190.3000.3000.2800.3000.3001,254,000
Jul 25, 20190.3400.3400.2950.2950.2952,283,000
Jul 24, 20190.3550.3600.3550.3600.36036,000
Jul 23, 20190.3600.3850.3500.3600.3601,161,000
Jul 22, 20190.3500.3950.3400.3650.3654,053,000
Jul 19, 20190.3150.3400.3150.3400.340471,000
Jul 18, 20190.3250.3350.3250.3250.325903,000
Jul 17, 20190.3150.3300.3050.3300.33042,000
Jul 16, 20190.3250.3250.3100.3150.315465,000
Jul 15, 20190.3450.3600.3100.3200.3204,791,000
Jul 12, 20190.2850.3150.2700.3000.3002,739,000
Jul 11, 20190.2550.2800.2400.2800.280951,000
Jul 10, 20190.2430.2550.2430.2550.255306,000
Jul 09, 20190.2410.2450.2400.2450.24524,000
Jul 08, 20190.2490.2490.2490.2490.249-
Jul 05, 20190.2450.2500.2250.2490.249420,000
Jul 04, 20190.2500.2500.2500.2500.250-
Jul 03, 20190.2490.2550.2330.2500.250231,000
Jul 02, 20190.2800.2800.2600.2650.2659,000
Jun 28, 20190.2700.2800.2700.2800.280330,000
Jun 27, 20190.2700.2700.2700.2700.270240,000
Jun 26, 20190.2400.2650.2390.2650.2651,170,000
Jun 25, 20190.2550.2550.2300.2550.255132,000
Jun 24, 20190.2650.2650.2650.2650.2653,000
Jun 21, 20190.2650.2650.2550.2600.26018,000
Jun 20, 20190.2450.2650.2500.2650.2651,023,000
Jun 19, 20190.2550.2550.2550.2550.255-
Jun 18, 20190.2600.2600.2600.2600.2603,000
Jun 17, 20190.2550.2550.2550.2550.2553,000
Jun 14, 20190.2470.2470.2470.2470.2473,000
Jun 13, 20190.2280.2360.2280.2360.236111,000
Jun 12, 20190.2260.2330.2260.2300.230156,000
Jun 11, 20190.2390.2390.2210.2260.226258,000
Jun 10, 20190.2420.2420.2330.2390.23975,000
Jun 06, 20190.2310.2430.2290.2370.237708,000
Jun 05, 20190.2370.2370.2220.2340.234618,000
Jun 04, 20190.2470.2470.2370.2370.237210,000
Jun 03, 20190.2600.2600.2600.2600.260-
May 31, 20190.2600.2600.2500.2600.26081,000
May 30, 20190.2470.2470.2450.2550.25563,000
May 29, 20190.2600.2600.2600.2600.260-
May 28, 20190.2490.2650.2460.2650.265681,000
May 27, 20190.2500.2600.2500.2600.260108,000
May 24, 20190.2600.2600.2450.2550.255330,000
May 23, 20190.2600.2750.2550.2650.265210,000
May 22, 20190.2650.2650.2600.2650.26593,000
May 21, 20190.2480.2650.2480.2650.26554,000
May 20, 20190.2490.2650.2480.2650.265156,000
May 17, 20190.2600.2600.2600.2600.260150,000
May 16, 20190.2500.2550.2500.2550.25548,000
May 15, 20190.2370.2600.2300.2490.249264,000
May 14, 20190.2450.2450.2360.2380.238261,000
May 10, 20190.2480.2500.2440.2490.249561,000
May 09, 20190.2550.2550.2390.2490.249441,000
May 08, 20190.2750.2800.2550.2650.265228,000
May 07, 20190.3000.3000.2500.2700.270849,000
May 06, 20190.3050.3100.2650.3000.300318,000
May 03, 20190.2950.3200.2900.3200.320246,000
May 02, 20190.2800.3100.2800.3100.31051,000
Apr 30, 20190.2800.2900.2800.2900.2909,000
Apr 29, 20190.2900.2900.2600.2900.290729,000
Apr 26, 20190.3000.3150.2950.3000.300435,000
Apr 25, 20190.3050.3150.3000.3150.315702,000
Apr 24, 20190.3000.3150.2950.3150.315195,000
Apr 23, 20190.3100.3350.2900.3150.3152,205,000
Apr 18, 20190.3400.3400.3000.3100.3104,725,000
Apr 17, 20190.2800.4400.2800.3250.32525,542,000
Apr 16, 20190.2490.2800.2490.2700.2701,911,000
Apr 15, 20190.2440.2440.2440.2440.244-
Apr 12, 20190.2310.2410.2310.2410.241123,000
Apr 11, 20190.2320.2420.2320.2420.242264,000
Apr 10, 20190.2330.2330.2330.2330.233-
Apr 09, 20190.2340.2450.2340.2340.234135,000
Apr 08, 20190.2340.2340.2340.2340.234-
Apr 04, 20190.2350.2450.2350.2450.24590,000
Apr 03, 20190.2370.2480.2370.2480.24827,000
Apr 02, 20190.2350.2460.2350.2430.243219,000
Apr 01, 20190.2490.2490.2400.2400.240222,000
Mar 29, 20190.2550.2550.2550.2550.2553,000
Mar 28, 20190.2330.2410.2330.2410.241678,000
Mar 27, 20190.2390.2420.2380.2420.242384,000
Mar 26, 20190.2350.2450.2340.2420.242303,000
Mar 25, 20190.2420.2420.2420.2420.242-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...