Shougang Century Holdings Limited - 0103.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.82	0.82	0.82	0.83	0.81	1.21M
September 25, 2025	0.82	0.82	0.82	0.82	0.8	2.46M
September 24, 2025	0.82	0.82	0.82	0.82	0.8	1.61M
September 23, 2025	0.82	0.82	0.82	0.82	0.79	1.77M
September 22, 2025	0.82	0.81	0.81	0.83	0.79	3.04M
September 19, 2025	0.84	0.82	0.82	0.86	0.82	5.18M
September 18, 2025	0.82	0.82	0.82	0.83	0.82	3.42M
September 17, 2025	0.82	0.82	0.82	0.84	0.8	3.88M
September 16, 2025	0.78	0.82	0.82	0.84	0.77	10.28M
September 15, 2025	0.78	0.78	0.78	0.78	0.77	1.97M
September 12, 2025	0.75	0.78	0.78	0.79	0.75	7.19M
September 11, 2025	0.76	0.75	0.75	0.77	0.74	2.04M
September 10, 2025	0.75	0.76	0.76	0.77	0.73	4.52M
September 09, 2025	0.71	0.76	0.76	0.77	0.71	15.13M
September 08, 2025	0.66	0.7	0.7	0.72	0.66	10.32M
September 05, 2025	0.65	0.66	0.66	0.66	0.64	3.48M
September 04, 2025	0.64	0.64	0.64	0.64	0.62	5.13M
September 03, 2025	0.64	0.64	0.64	0.64	0.62	2.33M
September 02, 2025	0.63	0.64	0.64	0.64	0.62	3.77M
September 01, 2025	0.62	0.63	0.63	0.63	0.6	5M
August 29, 2025	0.6	0.62	0.62	0.62	0.6	1.68M
August 28, 2025	0.6	0.6	0.6	0.62	0.59	3M
August 27, 2025	0.61	0.6	0.6	0.62	0.6	2.31M
August 26, 2025	0.63	0.61	0.61	0.64	0.6	3.5M
August 25, 2025	0.61	0.63	0.63	0.63	0.6	5.9M
August 22, 2025	0.59	0.59	0.59	0.59	0.58	2.31M
August 21, 2025	0.59	0.6	0.6	0.6	0.57	6.58M
August 20, 2025	0.56	0.58	0.58	0.59	0.56	2.31M
August 19, 2025	0.55	0.56	0.56	0.56	0.55	2.53M
August 18, 2025	0.56	0.55	0.55	0.56	0.55	904,000
August 15, 2025	0.55	0.56	0.56	0.56	0.54	4.92M
August 14, 2025	0.56	0.55	0.55	0.56	0.54	5.74M
August 13, 2025	0.56	0.56	0.56	0.57	0.55	1.61M
August 12, 2025	0.56	0.56	0.56	0.56	0.56	306,000
August 11, 2025	0.55	0.56	0.56	0.56	0.55	1.75M
August 08, 2025	0.55	0.57	0.57	0.57	0.55	558,000
August 07, 2025	0.55	0.55	0.55	0.56	0.54	2.37M
August 06, 2025	0.56	0.56	0.56	0.56	0.54	3.14M
August 05, 2025	0.56	0.58	0.58	0.58	0.56	194,000
August 04, 2025	0.54	0.58	0.58	0.58	0.54	816,000
August 01, 2025	0.54	0.54	0.54	0.55	0.54	776,000
July 31, 2025	0.55	0.54	0.54	0.56	0.54	1.55M
July 30, 2025	0.58	0.56	0.56	0.59	0.55	4.5M
July 29, 2025	0.6	0.6	0.6	0.6	0.57	7.52M
July 28, 2025	0.59	0.6	0.6	0.61	0.58	5.82M
July 25, 2025	0.58	0.59	0.59	0.59	0.56	3.73M
July 24, 2025	0.55	0.58	0.58	0.58	0.54	8.4M
July 23, 2025	0.58	0.54	0.54	0.58	0.52	23.12M
July 22, 2025	0.57	0.57	0.57	0.59	0.55	5.07M
July 21, 2025	0.56	0.56	0.56	0.57	0.55	1.16M
July 18, 2025	0.55	0.56	0.56	0.57	0.53	8.13M
July 17, 2025	0.53	0.55	0.55	0.55	0.53	1.04M
July 16, 2025	0.51	0.53	0.53	0.54	0.51	5.4M
July 15, 2025	0.53	0.53	0.53	0.56	0.5	7.5M
July 14, 2025	0.58	0.54	0.54	0.6	0.46	32.81M
July 11, 2025	0.59	0.59	0.59	0.59	0.56	4.67M
July 10, 2025	0.6	0.57	0.57	0.61	0.55	6.48M
July 09, 2025	0.59	0.58	0.58	0.61	0.57	5.86M
July 08, 2025	0.55	0.59	0.59	0.59	0.54	5.21M
July 07, 2025	0.52	0.55	0.55	0.61	0.51	17.49M

Shougang Century Holdings Limited (0103.HK) HKSE