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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.28	0.28	0.28	0.28	0.27	978,000
September 25, 2025	0.29	0.28	0.28	0.3	0.27	3.43M
September 24, 2025	0.31	0.28	0.28	0.31	0.28	1.37M
September 23, 2025	0.31	0.3	0.3	0.32	0.3	1.13M
September 22, 2025	0.29	0.31	0.31	0.31	0.29	1.58M
September 19, 2025	0.3	0.29	0.29	0.3	0.28	828,000
September 18, 2025	0.3	0.29	0.29	0.31	0.29	4.72M
September 17, 2025	0.3	0.3	0.3	0.3	0.29	1.04M
September 16, 2025	0.3	0.3	0.3	0.3	0.28	1.85M
September 15, 2025	0.3	0.3	0.3	0.31	0.3	3.12M
September 12, 2025	0.3	0.3	0.3	0.31	0.29	2.09M
September 11, 2025	0.3	0.3	0.3	0.31	0.29	648,000
September 10, 2025	0.31	0.3	0.3	0.31	0.29	2.74M
September 09, 2025	0.3	0.31	0.31	0.31	0.29	2.71M
September 08, 2025	0.3	0.3	0.3	0.31	0.29	3.97M
September 05, 2025	0.31	0.3	0.3	0.31	0.3	1.13M
September 04, 2025	0.31	0.3	0.3	0.31	0.29	3.2M
September 03, 2025	0.32	0.31	0.31	0.33	0.3	3.73M
September 02, 2025	0.33	0.32	0.32	0.33	0.32	5.07M
September 01, 2025	0.34	0.33	0.33	0.34	0.33	3.23M
August 29, 2025	0.33	0.34	0.34	0.35	0.33	3.69M
August 28, 2025	0.33	0.35	0.35	0.35	0.32	7.84M
August 27, 2025	0.34	0.35	0.35	0.36	0.34	3.44M
August 26, 2025	0.34	0.35	0.35	0.36	0.34	8.78M
August 25, 2025	0.32	0.34	0.34	0.34	0.32	4.18M
August 22, 2025	0.36	0.32	0.32	0.36	0.32	13.41M
August 21, 2025	0.34	0.34	0.34	0.35	0.32	14.09M
August 20, 2025	0.3	0.34	0.34	0.35	0.3	20.56M
August 19, 2025	0.3	0.3	0.3	0.31	0.29	4.44M
August 18, 2025	0.3	0.3	0.3	0.3	0.28	6.03M
August 15, 2025	0.29	0.3	0.3	0.3	0.28	3.43M
August 14, 2025	0.28	0.29	0.29	0.31	0.26	10.09M
August 13, 2025	0.3	0.28	0.28	0.3	0.27	15.17M
August 12, 2025	0.33	0.3	0.3	0.33	0.3	13.87M
August 11, 2025	0.27	0.32	0.32	0.32	0.25	30.39M
August 08, 2025	0.22	0.27	0.27	0.3	0.22	66.67M
August 07, 2025	0.2	0.22	0.22	0.22	0.2	20.66M
August 06, 2025	0.19	0.2	0.2	0.2	0.19	10.02M
August 05, 2025	0.2	0.19	0.19	0.2	0.19	3.87M
August 04, 2025	0.18	0.19	0.19	0.2	0.18	13.28M
August 01, 2025	0.18	0.18	0.18	0.18	0.18	1.71M
July 31, 2025	0.18	0.18	0.18	0.19	0.18	1.99M
July 30, 2025	0.18	0.18	0.18	0.19	0.18	4.18M
July 29, 2025	0.18	0.18	0.18	0.19	0.18	4.23M
July 28, 2025	0.18	0.18	0.18	0.18	0.18	2.18M
July 25, 2025	0.18	0.18	0.18	0.18	0.17	4.24M
July 24, 2025	0.18	0.18	0.18	0.18	0.18	5.99M
July 23, 2025	0.17	0.18	0.18	0.18	0.17	3.67M
July 22, 2025	0.17	0.17	0.17	0.17	0.17	2.48M
July 21, 2025	0.18	0.18	0.18	0.18	0.17	3.68M
July 18, 2025	0.18	0.18	0.18	0.19	0.18	3.45M
July 17, 2025	0.18	0.18	0.18	0.18	0.17	1.31M
July 16, 2025	0.18	0.18	0.18	0.18	0.17	1.37M
July 15, 2025	0.17	0.18	0.18	0.18	0.17	3.52M
July 14, 2025	0.16	0.17	0.17	0.17	0.16	5.4M
July 11, 2025	0.17	0.16	0.16	0.17	0.16	9.88M
July 10, 2025	0.17	0.17	0.17	0.19	0.16	6.44M
July 09, 2025	0.16	0.18	0.18	0.18	0.15	16.64M
July 08, 2025	0.14	0.16	0.16	0.16	0.14	4.62M
July 07, 2025	0.16	0.14	0.14	0.16	0.14	10.97M

Shaw Brothers Holdings Limited (0953.HK) HKSE