1633.HK - Sheung Yue Group Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.2250.2250.2250.2250.225-
Jan 16, 20200.2250.2250.2250.2250.225-
Jan 15, 20200.2250.2250.2250.2250.225-
Jan 14, 20200.2250.2250.2250.2250.225-
Jan 13, 20200.2290.2290.2250.2250.22512,000
Jan 10, 20200.2480.2480.2480.2480.248-
Jan 09, 20200.2480.2480.2480.2480.248-
Jan 08, 20200.2480.2480.2480.2480.248-
Jan 07, 20200.2480.2480.2480.2480.248-
Jan 06, 20200.2480.2480.2480.2480.248-
Jan 03, 20200.2310.2490.2300.2480.248132,000
Jan 02, 20200.2600.2600.2600.2600.260-
Dec 31, 20190.2600.2600.2600.2600.260-
Dec 30, 20190.2600.2600.2600.2600.260-
Dec 27, 20190.2600.2600.2600.2600.26018,000
Dec 24, 20190.2490.2490.2490.2490.249-
Dec 23, 20190.2190.2490.2140.2490.249108,000
Dec 20, 20190.2130.2130.2130.2130.213-
Dec 19, 20190.2100.2100.2100.2100.210-
Dec 18, 20190.2110.2110.2100.2100.21078,000
Dec 17, 20190.2180.2290.2100.2100.210150,000
Dec 16, 20190.2240.2240.2240.2240.224180,000
Dec 13, 20190.2150.2320.2150.2310.23136,000
Dec 12, 20190.2100.2280.2100.2100.21057,000
Dec 11, 20190.2330.2330.2330.2330.233-
Dec 10, 20190.2250.2250.2250.2250.225-
Dec 09, 20190.2000.2000.2000.2130.213420,000
Dec 06, 20190.2180.2180.2180.2180.218-
Dec 05, 20190.2180.2180.2180.2180.218-
Dec 04, 20190.2180.2180.2180.2180.218-
Dec 03, 20190.2110.2180.2000.2180.21851,000
Dec 02, 20190.2110.2110.2110.2110.21127,000
Nov 29, 20190.2000.2110.2000.2110.21121,000
Nov 28, 20190.2190.2190.2190.2190.21912,000
Nov 27, 20190.2210.2210.2210.2210.221-
Nov 26, 20190.2500.2500.2500.2500.250-
Nov 25, 20190.2500.2500.2500.2500.250-
Nov 22, 20190.2240.2650.2240.2550.25530,000
Nov 21, 20190.2050.2050.2050.2050.205-
Nov 20, 20190.1990.2100.1990.2020.202690,000
Nov 19, 20190.2090.2090.2000.2000.20030,000
Nov 18, 2019------
Nov 15, 20190.2150.2150.2150.2150.215-
Nov 14, 20190.2000.2050.2000.2050.20536,000
Nov 13, 20190.2200.2200.2200.2200.220-
Nov 12, 20190.2200.2200.2200.2200.220-
Nov 11, 20190.2210.2210.2150.2150.215111,000
Nov 08, 20190.2360.2360.2180.2180.218597,000
Nov 07, 20190.2350.2350.2350.2350.235-
Nov 06, 20190.2350.2350.2350.2350.235960,000
Nov 05, 20190.2390.2400.2390.2400.240483,000
Nov 04, 20190.2400.2400.2400.2400.240-
Nov 01, 20190.2410.2410.2380.2400.24018,000
Oct 31, 20190.2430.2430.2430.2430.243-
Oct 30, 20190.2650.2650.2650.2650.265-
Oct 29, 20190.2650.2650.2650.2650.265-
Oct 28, 20190.2700.2700.2700.2700.270-
Oct 25, 20190.2700.2700.2700.2700.270-
Oct 24, 20190.2700.2700.2700.2700.270-
Oct 23, 20190.2310.2700.2310.2700.27051,000
Oct 22, 20190.2750.2750.2600.2600.260111,000
Oct 21, 20190.2600.2600.2600.2600.2603,000
Oct 18, 20190.2900.2950.2650.2600.260396,000
Oct 17, 20190.2400.2400.2400.2400.240-
Oct 16, 20190.2400.2400.2400.2400.2409,000
Oct 15, 20190.2500.2500.2500.2500.250-
Oct 14, 20190.2440.2440.2430.2440.244240,000
Oct 11, 20190.2410.2450.2400.2440.244492,000
Oct 10, 20190.2400.2400.2400.2400.2403,000
Oct 09, 20190.2600.2600.2600.2600.260-
Oct 08, 20190.2600.2600.2600.2600.260-
Oct 04, 20190.2400.2600.2400.2600.26027,000
Oct 03, 20190.2450.2450.2450.2450.24524,000
Oct 02, 20190.2500.2500.2500.2500.250-
Sep 30, 20190.2500.2600.2500.2500.250222,000
Sep 27, 20190.2550.2700.2550.2550.255156,000
Sep 26, 20190.2650.2800.2600.2800.280528,000
Sep 25, 20190.2600.2900.2600.2900.29027,000
Sep 24, 20190.2900.2900.2900.2900.290-
Sep 23, 20190.3100.3100.3100.3100.310-
Sep 20, 20190.2650.3150.2650.3150.315450,000
Sep 19, 20190.2900.3350.2900.3200.320210,000
Sep 18, 20190.2900.2900.2900.2900.290-
Sep 17, 20190.2900.2900.2900.2900.290-
Sep 16, 20190.2800.2800.2800.2950.29581,000
Sep 13, 20190.2800.2800.2800.2800.28021,000
Sep 12, 20190.2600.2600.2600.2600.260-
Sep 11, 20190.2500.2600.2340.2600.260861,000
Sep 10, 20190.2600.2600.2600.2600.260-
Sep 09, 20190.2340.2600.2340.2600.26057,000
Sep 06, 20190.2500.2800.2500.2600.26051,000
Sep 05, 20190.2800.2800.2800.2800.280-
Sep 04, 20190.2950.2950.2800.2800.280786,000
Sep 03, 20190.2600.2600.2600.2600.260-
Sep 02, 20190.2600.2600.2600.2600.260156,000
Aug 30, 20190.2600.2600.2600.2600.260-
Aug 29, 20190.2150.2600.2150.2600.260153,000
Aug 28, 20190.2500.2500.2500.2500.250-
Aug 27, 20190.2500.2500.2500.2500.250-
Aug 26, 20190.2500.2500.2500.2500.250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...