Shaw Brothers Holdings Limited - 0953.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.3	0.3	0.3	0.31	0.3	2.14M
January 13, 2026	0.29	0.3	0.3	0.3	0.28	420,000
January 12, 2026	0.28	0.28	0.28	0.3	0.28	1.62M
January 09, 2026	0.28	0.28	0.28	0.28	0.28	462,000
January 08, 2026	0.28	0.28	0.28	0.28	0.28	406,000
January 07, 2026	0.28	0.28	0.28	0.3	0.28	1.52M
January 06, 2026	0.29	0.29	0.29	0.3	0.29	970,000
January 05, 2026	0.3	0.29	0.29	0.3	0.28	2.16M
January 02, 2026	0.3	0.3	0.3	0.3	0.28	2.22M
December 31, 2025	0.3	0.3	0.3	0.3	0.3	30,000
December 30, 2025	0.31	0.3	0.3	0.31	0.29	2.32M
December 29, 2025	0.29	0.3	0.3	0.3	0.28	1.62M
December 24, 2025	0.29	0.29	0.29	0.29	0.29	310,000
December 23, 2025	0.3	0.29	0.29	0.3	0.29	14,000
December 22, 2025	0.28	0.29	0.29	0.3	0.28	778,000
December 19, 2025	0.28	0.28	0.28	0.29	0.28	2.08M
December 18, 2025	0.28	0.28	0.28	0.28	0.28	1.13M
December 17, 2025	0.28	0.28	0.28	0.28	0.28	208,000
December 16, 2025	0.28	0.28	0.28	0.28	0.27	1.28M
December 15, 2025	0.28	0.28	0.28	0.28	0.27	1.62M
December 12, 2025	0.27	0.28	0.28	0.28	0.27	2.73M
December 11, 2025	0.27	0.27	0.27	0.27	0.27	114,000
December 10, 2025	0.28	0.27	0.27	0.28	0.26	1.71M
December 09, 2025	0.28	0.28	0.28	0.28	0.27	3.07M
December 08, 2025	0.3	0.28	0.28	0.31	0.27	3.06M
December 05, 2025	0.28	0.28	0.28	0.28	0.28	714,000
December 04, 2025	0.29	0.28	0.28	0.3	0.28	904,000
December 03, 2025	0.31	0.28	0.28	0.31	0.27	1.37M
December 02, 2025	0.31	0.31	0.31	0.32	0.3	440,000
December 01, 2025	0.3	0.3	0.3	0.31	0.29	320,000
November 28, 2025	0.3	0.3	0.3	0.31	0.3	156,000
November 27, 2025	0.3	0.3	0.3	0.3	0.29	158,000
November 26, 2025	0.31	0.3	0.3	0.31	0.29	104,000
November 25, 2025	0.31	0.3	0.3	0.31	0.29	2.28M
November 24, 2025	0.3	0.29	0.29	0.31	0.29	536,000
November 21, 2025	0.3	0.29	0.29	0.3	0.28	694,000
November 20, 2025	0.3	0.3	0.3	0.3	0.28	508,000
November 19, 2025	0.3	0.29	0.29	0.3	0.29	44,000
November 18, 2025	0.3	0.29	0.29	0.3	0.29	496,000
November 17, 2025	0.3	0.31	0.31	0.31	0.3	362,000
November 14, 2025	0.3	0.3	0.3	0.3	0.3	272,000
November 13, 2025	0.3	0.3	0.3	0.31	0.3	228,000
November 12, 2025	0.29	0.31	0.31	0.32	0.29	1.45M
November 11, 2025	0.32	0.29	0.29	0.32	0.29	5.78M
November 10, 2025	0.32	0.32	0.32	0.32	0.31	2.25M
November 07, 2025	0.33	0.32	0.32	0.33	0.32	1.59M
November 06, 2025	0.32	0.33	0.33	0.34	0.32	1.73M
November 05, 2025	0.33	0.32	0.32	0.33	0.32	948,000
November 04, 2025	0.35	0.33	0.33	0.35	0.33	706,000
November 03, 2025	0.37	0.35	0.35	0.37	0.31	2.09M
October 31, 2025	0.38	0.36	0.36	0.38	0.35	2.78M
October 30, 2025	0.37	0.38	0.38	0.38	0.37	6M
October 28, 2025	0.37	0.37	0.37	0.37	0.36	1.69M
October 27, 2025	0.36	0.37	0.37	0.38	0.36	4.54M
October 26, 2025	0.36	0.37	0.37	0.38	0.36	4.54M
October 24, 2025	0.37	0.36	0.36	0.37	0.35	3M
October 23, 2025	0.36	0.36	0.36	0.37	0.36	4.4M
October 22, 2025	0.35	0.37	0.37	0.37	0.34	5.94M
October 21, 2025	0.33	0.35	0.35	0.35	0.33	10.39M
October 20, 2025	0.32	0.33	0.33	0.35	0.32	5.66M

Shaw Brothers Holdings Limited (0953.HK) HKSE