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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.31	0.31	0.31	0.3	500,000
February 16, 2026	0.3	0.31	0.31	0.31	0.3	320,000
February 13, 2026	0.31	0.3	0.3	0.31	0.3	3.43M
February 12, 2026	0.32	0.31	0.31	0.32	0.31	2.07M
February 11, 2026	0.33	0.32	0.32	0.34	0.32	2.98M
February 10, 2026	0.32	0.33	0.33	0.33	0.32	3.05M
February 09, 2026	0.31	0.32	0.32	0.32	0.31	2.18M
February 06, 2026	0.31	0.31	0.31	0.31	0.31	1.1M
February 05, 2026	0.32	0.32	0.32	0.32	0.31	2.26M
February 04, 2026	0.32	0.32	0.32	0.32	0.32	1.42M
February 03, 2026	0.32	0.32	0.32	0.33	0.32	1.78M
February 02, 2026	0.34	0.33	0.33	0.34	0.32	5.59M
January 30, 2026	0.34	0.35	0.35	0.35	0.34	4.68M
January 29, 2026	0.35	0.34	0.34	0.35	0.33	2.5M
January 28, 2026	0.35	0.35	0.35	0.35	0.33	8.88M
January 27, 2026	0.32	0.36	0.36	0.36	0.31	20.33M
January 26, 2026	0.31	0.32	0.32	0.32	0.29	13.91M
January 23, 2026	0.33	0.31	0.31	0.33	0.3	11.22M
January 22, 2026	0.39	0.32	0.32	0.4	0.3	45.45M
January 21, 2026	0.39	0.38	0.38	0.39	0.38	6.08M
January 20, 2026	0.38	0.38	0.38	0.4	0.38	11.95M
January 19, 2026	0.35	0.37	0.37	0.37	0.34	9.61M
January 16, 2026	0.32	0.33	0.33	0.33	0.32	5.58M
January 15, 2026	0.31	0.32	0.32	0.32	0.3	2.85M
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

Shaw Brothers Holdings Limited (0953.HK) HKSE