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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.31	0.32	0.32	0.32	0.31	2.14M
October 16, 2025	0.31	0.32	0.32	0.32	0.31	2.37M
October 15, 2025	0.31	0.31	0.31	0.33	0.31	2.35M
October 14, 2025	0.31	0.31	0.31	0.33	0.3	6.29M
October 13, 2025	0.3	0.31	0.31	0.31	0.28	10.22M
October 10, 2025	0.28	0.3	0.3	0.31	0.27	17.19M
October 09, 2025	0.28	0.27	0.27	0.28	0.26	962,000
October 08, 2025	0.26	0.28	0.28	0.28	0.26	476,000
October 06, 2025	0.29	0.27	0.27	0.29	0.27	7.17M
October 03, 2025	0.31	0.29	0.29	0.31	0.28	288,000
October 02, 2025	0.28	0.28	0.28	0.28	0.27	894,000
September 30, 2025	0.27	0.28	0.28	0.28	0.27	748,000
September 29, 2025	0.28	0.28	0.28	0.28	0.28	2.33M
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

Shaw Brothers Holdings Limited (0953.HK) HKSE