Shenguan Holdings (Group) Limited - 0829.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.26	0.27	0.27	0.27	0.25	4.24M
August 15, 2025	0.28	0.26	0.26	0.29	0.25	34.69M
August 14, 2025	0.31	0.31	0.31	0.32	0.31	1.7M
August 13, 2025	0.32	0.32	0.32	0.32	0.31	651,703
August 12, 2025	0.32	0.32	0.32	0.32	0.31	488,000
August 11, 2025	0.31	0.32	0.32	0.32	0.31	72,000
August 08, 2025	0.32	0.32	0.32	0.32	0.31	786,000
August 07, 2025	0.32	0.31	0.31	0.32	0.31	88,000
August 06, 2025	0.32	0.31	0.31	0.32	0.31	432,000
August 05, 2025	0.31	0.32	0.32	0.32	0.31	828,000
August 04, 2025	0.31	0.31	0.31	0.31	0.31	460,000
August 01, 2025	0.31	0.31	0.31	0.31	0.31	882,000
July 31, 2025	0.31	0.31	0.31	0.31	0.31	1.41M
July 30, 2025	0.31	0.31	0.31	0.31	0.3	608,000
July 29, 2025	0.3	0.31	0.31	0.31	0.3	646,000
July 28, 2025	0.31	0.31	0.31	0.31	0.3	1.63M
July 25, 2025	0.31	0.31	0.31	0.31	0.3	1.18M
July 24, 2025	0.3	0.31	0.31	0.31	0.3	475,566
July 23, 2025	0.3	0.3	0.3	0.31	0.3	326,000
July 22, 2025	0.31	0.3	0.3	0.31	0.3	5.28M
July 21, 2025	0.32	0.32	0.32	0.32	0.31	1.2M
July 18, 2025	0.32	0.32	0.32	0.32	0.31	2.1M
July 17, 2025	0.32	0.32	0.32	0.32	0.32	946,000
July 16, 2025	0.32	0.32	0.32	0.32	0.31	1.88M
July 15, 2025	0.32	0.32	0.32	0.32	0.32	578,000
July 14, 2025	0.32	0.32	0.32	0.33	0.32	1.33M
July 11, 2025	0.32	0.32	0.32	0.33	0.32	3.98M
July 10, 2025	0.3	0.32	0.32	0.32	0.3	5.27M
July 09, 2025	0.3	0.3	0.3	0.3	0.29	2.06M
July 08, 2025	0.3	0.3	0.3	0.3	0.3	1.28M
July 07, 2025	0.29	0.3	0.3	0.31	0.29	6.96M
July 04, 2025	0.28	0.28	0.28	0.28	0.28	780,000
July 03, 2025	0.28	0.28	0.28	0.28	0.28	378,000
July 02, 2025	0.28	0.28	0.28	0.28	0.28	406,000
June 30, 2025	0.28	0.28	0.28	0.28	0.28	278,000
June 27, 2025	0.28	0.28	0.28	0.28	0.28	774,000
June 26, 2025	0.28	0.28	0.28	0.28	0.28	0
June 25, 2025	0.28	0.28	0.28	0.28	0.28	458,000
June 24, 2025	0.28	0.28	0.28	0.28	0.27	1.95M
June 23, 2025	0.28	0.28	0.28	0.28	0.28	2.19M
June 20, 2025	0.28	0.28	0.28	0.28	0.28	724,000
June 19, 2025	0.28	0.28	0.28	0.28	0.28	196,000
June 18, 2025	0.28	0.28	0.28	0.28	0.28	190,000
June 17, 2025	0.28	0.28	0.28	0.28	0.28	302,000
June 16, 2025	0.27	0.28	0.28	0.28	0.27	1.07M
June 13, 2025	0.27	0.28	0.28	0.28	0.27	806,000
June 12, 2025	0.28	0.28	0.28	0.28	0.27	2.5M
June 11, 2025	0.28	0.28	0.28	0.28	0.28	1.18M
June 10, 2025	0.29	0.28	0.28	0.29	0.28	1.72M
June 09, 2025	0.32	0.33	0.28	0.33	0.32	3.82M
June 06, 2025	0.32	0.32	0.32	0.32	0.32	126,000
June 05, 2025	0.32	0.32	0.32	0.32	0.32	1.77M
June 04, 2025	0.32	0.32	0.32	0.32	0.32	206,000
June 03, 2025	0.32	0.32	0.32	0.32	0.32	194,000
June 02, 2025	0.32	0.32	0.32	0.32	0.32	1.04M
May 30, 2025	0.32	0.32	0.32	0.32	0.31	450,000
May 29, 2025	0.32	0.32	0.32	0.32	0.32	0
May 28, 2025	0.32	0.32	0.32	0.32	0.31	138,000
May 27, 2025	0.31	0.31	0.31	0.31	0.31	256,000
May 26, 2025	0.31	0.31	0.31	0.32	0.31	1.25M

Shenguan Holdings (Group) Limited (0829.HK) HKSE