China Shenghai Group Limited - 1676.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.65	0.6	0.6	0.65	0.57	1.7M
August 15, 2025	0.64	0.6	0.6	0.65	0.59	4.05M
August 14, 2025	0.63	0.64	0.64	0.7	0.61	3.76M
August 13, 2025	0.57	0.63	0.63	0.65	0.57	2.59M
August 12, 2025	0.56	0.58	0.58	0.59	0.56	992,000
August 11, 2025	0.55	0.55	0.55	0.56	0.54	3.07M
August 08, 2025	0.53	0.55	0.55	0.55	0.53	264,000
August 07, 2025	0.59	0.57	0.57	0.59	0.53	624,000
August 06, 2025	0.56	0.58	0.58	0.61	0.55	5.43M
August 05, 2025	0.54	0.57	0.57	0.59	0.54	2.78M
August 04, 2025	0.59	0.53	0.53	0.6	0.53	5.96M
August 01, 2025	0.63	0.6	0.6	0.63	0.53	4.91M
July 31, 2025	0.5	0.64	0.64	0.64	0.5	6.7M
July 30, 2025	0.55	0.5	0.5	0.55	0.5	2.37M
July 29, 2025	0.49	0.55	0.55	0.6	0.49	2.47M
July 28, 2025	0.55	0.51	0.51	0.57	0.5	4.67M
July 25, 2025	0.62	0.56	0.56	0.62	0.56	2.08M
July 24, 2025	0.7	0.62	0.62	0.7	0.62	1.32M
July 23, 2025	0.72	0.68	0.68	0.74	0.66	2.19M
July 22, 2025	0.59	0.72	0.72	0.73	0.59	4.12M
July 21, 2025	0.63	0.6	0.6	0.66	0.59	1.5M
July 18, 2025	0.64	0.58	0.58	0.67	0.57	2.39M
July 17, 2025	0.47	0.64	0.64	0.65	0.47	6.25M
July 16, 2025	0.46	0.46	0.46	0.5	0.45	3.66M
July 15, 2025	0.43	0.44	0.44	0.44	0.43	6.12M
July 14, 2025	0.43	0.43	0.43	0.43	0.43	7.08M
July 11, 2025	0.42	0.43	0.43	0.44	0.42	272,000
July 10, 2025	0.42	0.43	0.43	0.44	0.42	5.82M
July 09, 2025	0.42	0.42	0.42	0.43	0.42	7.35M
July 08, 2025	0.42	0.42	0.42	0.46	0.42	15.57M
July 07, 2025	0.42	0.41	0.41	0.43	0.41	5.84M
July 04, 2025	0.41	0.42	0.42	0.42	0.41	8.22M
July 03, 2025	0.41	0.41	0.41	0.41	0.4	5.54M
July 02, 2025	0.41	0.4	0.4	0.42	0.4	1.09M
June 30, 2025	0.42	0.4	0.4	0.42	0.4	580,800
June 27, 2025	0.4	0.41	0.41	0.41	0.4	60,000
June 26, 2025	0.41	0.42	0.42	0.43	0.41	1.7M
June 25, 2025	0.4	0.41	0.41	0.41	0.4	956,000
June 24, 2025	0.4	0.41	0.41	0.41	0.4	20,000
June 23, 2025	0.4	0.41	0.41	0.41	0.4	172,000
June 20, 2025	0.4	0.4	0.4	0.4	0.4	180,000
June 19, 2025	0.41	0.4	0.4	0.41	0.4	468,000
June 18, 2025	0.4	0.41	0.41	0.41	0.4	1.21M
June 17, 2025	0.41	0.4	0.4	0.42	0.4	1.14M
June 16, 2025	0.41	0.41	0.41	0.41	0.4	416,000
June 13, 2025	0.41	0.41	0.41	0.41	0.4	3.31M
June 12, 2025	0.41	0.41	0.41	0.41	0.4	5.56M
June 11, 2025	0.42	0.42	0.42	0.43	0.41	9.54M
June 10, 2025	0.41	0.42	0.42	0.42	0.41	6.64M
June 09, 2025	0.4	0.41	0.41	0.41	0.4	1.07M
June 06, 2025	0.42	0.42	0.42	0.42	0.41	2.98M
June 05, 2025	0.42	0.42	0.42	0.42	0.42	72,000
June 04, 2025	0.41	0.42	0.42	0.42	0.41	1.04M
June 03, 2025	0.41	0.43	0.43	0.44	0.41	1.86M
June 02, 2025	0.42	0.41	0.41	0.42	0.41	2.05M
May 30, 2025	0.42	0.42	0.42	0.43	0.41	320,000
May 29, 2025	0.41	0.42	0.42	0.42	0.41	856,000
May 28, 2025	0.41	0.41	0.41	0.42	0.41	3.16M
May 27, 2025	0.41	0.42	0.42	0.42	0.41	8M
May 26, 2025	0.41	0.41	0.41	0.42	0.4	7.42M

China Shenghai Group Limited (1676.HK) HKSE