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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.51	0.52	0.52	0.52	0.51	766,000
July 03, 2025	0.51	0.52	0.52	0.52	0.5	3.04M
July 02, 2025	0.5	0.5	0.5	0.52	0.49	9.86M
June 30, 2025	0.47	0.47	0.47	0.48	0.47	21.06M
June 27, 2025	0.48	0.48	0.48	0.49	0.47	4.36M
June 26, 2025	0.49	0.48	0.48	0.49	0.47	3.05M
June 25, 2025	0.48	0.49	0.49	0.49	0.47	6.46M
June 24, 2025	0.46	0.48	0.48	0.49	0.46	13.77M
June 23, 2025	0.45	0.45	0.45	0.45	0.44	8.1M
June 20, 2025	0.44	0.44	0.44	0.44	0.43	2.5M
June 19, 2025	0.45	0.45	0.45	0.45	0.44	422,000
June 18, 2025	0.44	0.45	0.45	0.46	0.44	2.71M
June 17, 2025	0.44	0.45	0.45	0.45	0.43	2.03M
June 16, 2025	0.44	0.44	0.44	0.46	0.43	3.43M
June 13, 2025	0.43	0.44	0.44	0.44	0.43	774,000
June 12, 2025	0.43	0.44	0.44	0.44	0.43	728,000
June 11, 2025	0.42	0.43	0.43	0.43	0.42	3.79M
June 10, 2025	0.42	0.42	0.42	0.42	0.42	3.43M
June 09, 2025	0.43	0.42	0.42	0.43	0.42	8.52M
June 06, 2025	0.42	0.42	0.42	0.43	0.42	5.74M
June 05, 2025	0.42	0.42	0.42	0.43	0.42	1.4M
June 04, 2025	0.43	0.42	0.42	0.43	0.41	1.9M
June 03, 2025	0.43	0.43	0.43	0.43	0.42	1.45M
June 02, 2025	0.42	0.43	0.43	0.43	0.42	1.44M
May 30, 2025	0.43	0.43	0.43	0.43	0.42	996,000
May 29, 2025	0.42	0.43	0.43	0.43	0.42	4.83M
May 28, 2025	0.42	0.42	0.42	0.43	0.41	3.4M
May 27, 2025	0.42	0.42	0.42	0.42	0.41	118,000
May 26, 2025	0.42	0.41	0.41	0.42	0.4	1.2M

Shougang Century Holdings Limited (0103.HK) HKSE