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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.27	0.27	0.27	0.27	0.27	202,000
November 06, 2025	0.27	0.27	0.27	0.27	0.27	746,000
November 05, 2025	0.27	0.27	0.27	0.27	0.27	1.83M
November 04, 2025	0.27	0.27	0.27	0.27	0.27	302,000
November 03, 2025	0.27	0.27	0.27	0.27	0.27	330,000
October 31, 2025	0.27	0.27	0.27	0.27	0.27	580,000
October 30, 2025	0.27	0.27	0.27	0.27	0.27	730,000
October 28, 2025	0.27	0.28	0.28	0.28	0.27	100,000
October 27, 2025	0.27	0.27	0.27	0.27	0.27	234,000
October 26, 2025	0.27	0.27	0.27	0.27	0.27	234,000
October 24, 2025	0.28	0.27	0.27	0.28	0.27	1.94M
October 23, 2025	0.28	0.28	0.28	0.28	0.28	1.94M
October 22, 2025	0.27	0.28	0.28	0.28	0.27	1.44M
October 21, 2025	0.28	0.27	0.27	0.28	0.27	846,000
October 20, 2025	0.28	0.28	0.28	0.28	0.28	716,000
October 17, 2025	0.28	0.28	0.28	0.28	0.28	828,000
October 16, 2025	0.28	0.28	0.28	0.28	0.28	318,000
October 15, 2025	0.28	0.28	0.28	0.29	0.28	766,000
October 14, 2025	0.28	0.28	0.28	0.28	0.28	1.58M
October 13, 2025	0.28	0.28	0.28	0.28	0.28	660,000
October 10, 2025	0.28	0.28	0.28	0.28	0.28	102,000
October 09, 2025	0.28	0.29	0.29	0.29	0.28	2.88M
October 08, 2025	0.3	0.29	0.29	0.3	0.29	1.18M
October 06, 2025	0.29	0.3	0.3	0.3	0.29	258,000
October 03, 2025	0.3	0.29	0.29	0.3	0.29	162,000
October 02, 2025	0.3	0.3	0.3	0.3	0.29	4.87M
September 30, 2025	0.3	0.29	0.29	0.3	0.29	642,000
September 29, 2025	0.3	0.3	0.3	0.3	0.3	242,000
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

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