Shaw Brothers Holdings Limited (0953.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0953.HK Historical Return
If you invested $1000 in Shaw Brothers Holdings Limited (0953.HK) 10 years ago, it would be worth $131.18 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,161.9, while $1000 invested 1 year ago would be worth $400. This corresponds to total returns of -86.88%, 16.19%, -60%, respectively, with annualized returns of -18.38%, 3.05%, -60%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0953.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 1.11M |
| November 09, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 242,000 |
| November 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 34,000 |
| November 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 82,000 |
| November 02, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 578,000 |
| October 30, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 716,000 |
| October 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 196,000 |
| October 28, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 202,000 |
| October 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 84,000 |
| October 26, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 50,000 |
| October 23, 2026 | 0.14 | 0.13 | 0.13 | 0.15 | 0.13 | 52,000 |
| October 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 158,000 |
| October 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 736,000 |
| October 20, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 188,000 |
| October 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.32M |
| October 15, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 608,000 |
| October 14, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 762,000 |
| October 13, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 204,000 |
| October 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 356,000 |
| October 09, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 50,000 |
| October 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 246,000 |
| October 06, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 134,000 |
| October 05, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 28,000 |
| October 02, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 66,000 |
| September 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 174,000 |
| September 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 114,000 |
| September 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 50,000 |
| September 24, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.12 | 878,000 |
| September 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 30,000 |
| September 22, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 480,000 |
| September 21, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.11 | 19.44M |
| September 16, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 1.06M |
| September 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 218,000 |
| September 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.52M |
| September 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 858,000 |
| September 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.44M |
| September 08, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.24M |
| September 07, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 792,000 |
| September 04, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 256,000 |
| September 03, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 960,000 |
| September 02, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 598,000 |
| September 01, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 780,000 |
| August 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 264,000 |
| August 28, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 1.13M |
| August 27, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 148,000 |
| August 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.08M |
| August 25, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 1.16M |
| August 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 640,000 |
| August 21, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 5.47M |
| August 20, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 3.27M |
| August 19, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 7.14M |
| August 18, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 878,000 |
| August 17, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 3.39M |
| August 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 22,000 |
| August 13, 2026 | 0.18 | 0.2 | 0.2 | 0.2 | 0.17 | 2.62M |
| August 12, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 2.56M |
| August 11, 2026 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 1.74M |
| August 10, 2026 | 0.19 | 0.17 | 0.17 | 0.19 | 0.16 | 4.67M |
| August 07, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 408,000 |
| August 06, 2026 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 3.45M |
AD
