Shing Chi Holdings Limited (1741.HK) HKSE
0.17
-0.025(-13.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.17
-0.025(-13.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 1.06M |
| April 01, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 1.15M |
| March 31, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 20,000 |
| March 27, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 4,000 |
| March 26, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 380,000 |
| March 25, 2026 | 0.19 | 0.22 | 0.22 | 0.24 | 0.19 | 108,000 |
| March 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 104,000 |
| March 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 20, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 216,000 |
| March 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 44,000 |
| March 18, 2026 | 0.18 | 0.19 | 0.19 | 0.21 | 0.18 | 192,000 |
| March 17, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 152,000 |
| March 16, 2026 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 40,000 |
| March 13, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 380,000 |
| March 12, 2026 | 0.24 | 0.21 | 0.21 | 0.24 | 0.2 | 1.34M |
| March 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 152,000 |
| March 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.2M |
| March 09, 2026 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 164,000 |
| March 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4,000 |
| March 05, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 64,000 |
| March 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 220,000 |
| March 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 156,000 |
| March 02, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.22 | 24,000 |
| February 27, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 328,000 |
| February 26, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 264,000 |
| February 25, 2026 | 0.25 | 0.25 | 0.25 | 0.27 | 0.25 | 116,000 |
| February 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20,000 |
| February 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4,000 |
| February 20, 2026 | 0.27 | 0.28 | 0 | 0.28 | 0.27 | 444,000 |
| February 16, 2026 | 0.27 | 0.27 | 0 | 0.28 | 0.25 | 208,000 |
| February 13, 2026 | 0.26 | 0.28 | 0 | 0.28 | 0.26 | 132,000 |
| February 12, 2026 | 0.28 | 0.28 | 0 | 0.28 | 0.27 | 1.48M |
| February 11, 2026 | 0.25 | 0.28 | 0 | 0.28 | 0.25 | 700,000 |
| February 10, 2026 | 0.26 | 0.27 | 0 | 0.27 | 0.26 | 424,000 |
| February 09, 2026 | 0.24 | 0.26 | 0 | 0.27 | 0.23 | 2.28M |
| February 06, 2026 | 0.21 | 0.25 | 0 | 0.25 | 0.21 | 392,000 |
| February 05, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 204,000 |
| February 04, 2026 | 0.24 | 0.23 | 0 | 0.24 | 0.23 | 1.32M |
| February 03, 2026 | 0.24 | 0.24 | 0 | 0.26 | 0.23 | 1.34M |
| February 02, 2026 | 0.24 | 0.25 | 0 | 0.27 | 0.24 | 1.47M |
| January 30, 2026 | 0.21 | 0.24 | 0 | 0.24 | 0.21 | 1.91M |
| January 29, 2026 | 0.19 | 0.21 | 0 | 0.21 | 0.18 | 804,000 |
| January 28, 2026 | 0.21 | 0.19 | 0 | 0.21 | 0.19 | 628,000 |
| January 27, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.18 | 1.93M |
| January 26, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 368,000 |
| January 23, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 244,000 |
| January 22, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 52,000 |
| January 21, 2026 | 0.19 | 0.2 | 0 | 0.21 | 0.19 | 2.96M |
| January 20, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 2.43M |
| January 19, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 5.36M |
| January 16, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.19 | 4.24M |
| January 15, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 8,000 |
| January 14, 2026 | 0.18 | 0.2 | 0 | 0.2 | 0.18 | 708,000 |
| January 13, 2026 | 0.18 | 0.18 | 0 | 0.22 | 0.18 | 5.45M |
| January 12, 2026 | 0.15 | 0.17 | 0 | 0.18 | 0.15 | 936,000 |
| January 09, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.14 | 1.15M |
| January 08, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 32,000 |
| January 07, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 60,000 |
| January 06, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 24,000 |
| January 05, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 272,000 |