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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.28	0.3	0.3	0.3	0.28	1.22M
September 25, 2025	0.28	0.29	0.29	0.29	0.28	534,000
September 24, 2025	0.28	0.28	0.28	0.3	0.28	1.61M
September 23, 2025	0.29	0.29	0.29	0.29	0.28	2.08M
September 22, 2025	0.3	0.29	0.29	0.3	0.29	50,000
September 19, 2025	0.3	0.3	0.3	0.3	0.3	142,000
September 18, 2025	0.29	0.3	0.3	0.3	0.28	3.84M
September 17, 2025	0.3	0.29	0.29	0.3	0.29	1.05M
September 16, 2025	0.3	0.29	0.29	0.3	0.29	1.51M
September 15, 2025	0.29	0.29	0.29	0.3	0.28	340,000
September 12, 2025	0.29	0.29	0.29	0.29	0.29	384,000
September 11, 2025	0.3	0.29	0.29	0.3	0.29	1.68M
September 10, 2025	0.29	0.3	0.3	0.3	0.28	642,364
September 09, 2025	0.29	0.28	0.28	0.29	0.28	1.1M
September 08, 2025	0.28	0.28	0.28	0.29	0.28	520,000
September 05, 2025	0.28	0.28	0.28	0.28	0.28	1.59M
September 04, 2025	0.28	0.29	0.29	0.29	0.28	1.61M
September 03, 2025	0.3	0.28	0.28	0.3	0.28	36,000
September 02, 2025	0.29	0.28	0.28	0.29	0.28	1.54M
September 01, 2025	0.29	0.29	0.29	0.3	0.29	980,000
August 29, 2025	0.3	0.29	0.29	0.3	0.29	4.9M
August 28, 2025	0.29	0.3	0.3	0.3	0.29	5.84M
August 27, 2025	0.28	0.29	0.29	0.3	0.28	13.02M
August 26, 2025	0.26	0.28	0.28	0.28	0.26	9.54M
August 25, 2025	0.26	0.26	0.26	0.26	0.26	528,000
August 22, 2025	0.26	0.26	0.26	0.27	0.26	1.05M
August 21, 2025	0.27	0.26	0.26	0.27	0.26	350,000
August 20, 2025	0.26	0.27	0.27	0.27	0.26	934,000
August 19, 2025	0.26	0.26	0.26	0.27	0.26	1.74M
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

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