Shanshan Brand Management Co., Ltd. - 1749.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.81	0.86	0.86	0.88	0.81	125,000
October 15, 2025	0.79	0.79	0.79	0.79	0.79	0
October 14, 2025	0.82	0.79	0.79	0.82	0.75	647,000
October 13, 2025	0.83	0.83	0.83	0.83	0.83	22,000
October 10, 2025	0.83	0.83	0.83	0.83	0.82	100,000
October 09, 2025	0.84	0.84	0.84	0.84	0.84	0
October 08, 2025	0.84	0.84	0.84	0.84	0.84	99,000
October 06, 2025	0.86	0.84	0.84	0.86	0.84	73,000
October 03, 2025	0.86	0.86	0.86	0.86	0.86	0
October 02, 2025	0.88	0.88	0.88	0.88	0.88	0
September 30, 2025	0.87	0.88	0.88	0.88	0.87	8,000
September 29, 2025	0.87	0.87	0.87	0.87	0.87	1,000
September 26, 2025	0.81	0.87	0.87	0.88	0.81	1.52M
September 25, 2025	0.83	0.82	0.82	0.83	0.82	12,000
September 24, 2025	0.82	0.83	0.83	0.83	0.82	452,000
September 23, 2025	0.81	0.82	0.82	0.82	0.8	93,000
September 22, 2025	0.81	0.81	0.81	0.81	0.8	50,000
September 19, 2025	0.79	0.8	0.8	0.81	0.78	190,000
September 18, 2025	0.79	0.79	0.79	0.8	0.76	913,000
September 17, 2025	0.77	0.77	0.77	0.81	0.72	1.32M
September 16, 2025	0.85	0.78	0.78	0.85	0.78	1.38M
September 15, 2025	0.84	0.85	0.85	0.86	0.83	39,000
September 12, 2025	0.88	0.86	0.86	0.89	0.85	388,000
September 11, 2025	0.86	0.88	0.88	0.88	0.86	154,000
September 10, 2025	0.86	0.86	0.86	0.87	0.86	265,000
September 09, 2025	0.86	0.86	0.86	0.87	0.86	47,000
September 08, 2025	0.88	0.88	0.88	0.9	0.88	137,000
September 05, 2025	0.87	0.86	0.86	0.87	0.86	18,000
September 04, 2025	0.86	0.86	0.86	0.86	0.86	12,000
September 03, 2025	0.86	0.86	0.86	0.86	0.86	0
September 02, 2025	0.85	0.86	0.86	0.87	0.85	39,000
September 01, 2025	0.85	0.86	0.86	0.86	0.85	49,000
August 29, 2025	0.87	0.87	0.87	0.87	0.87	0
August 28, 2025	0.9	0.88	0.88	0.9	0.86	360,000
August 27, 2025	0.93	0.91	0.91	0.93	0.91	176,000
August 26, 2025	0.92	0.94	0.94	0.94	0.92	49,000
August 25, 2025	0.94	0.93	0.93	0.94	0.92	58,000
August 22, 2025	0.94	0.93	0.94	0.94	0.93	10,000
August 21, 2025	0.93	0.93	0.93	0.93	0.93	0
August 20, 2025	0.92	0.93	0.93	0.93	0.92	12,000
August 19, 2025	0.93	0.93	0.93	0.93	0.93	64,000
August 18, 2025	0.94	0.93	0.93	0.94	0.92	90,000
August 15, 2025	0.93	0.93	0.93	0.93	0.93	2,000
August 14, 2025	0.93	0.93	0.93	0.93	0.91	197,000
August 13, 2025	0.93	0.93	0.93	0.93	0.92	90,000
August 12, 2025	0.92	0.93	0.93	0.93	0.92	24,000
August 11, 2025	0.93	0.93	0.93	0.93	0.93	8,000
August 08, 2025	0.94	0.93	0.93	0.94	0.93	30,000
August 07, 2025	0.93	0.93	0.93	0.93	0.93	139,000
August 06, 2025	0.93	0.93	0.93	0.93	0.93	0
August 05, 2025	0.93	0.93	0.93	0.93	0.93	44,000
August 04, 2025	0.95	0.93	0.93	0.95	0.93	41,000
August 01, 2025	0.94	0.94	0.94	0.94	0.94	276,000
July 31, 2025	0.96	0.96	0.96	0.96	0.96	0
July 30, 2025	0.96	0.96	0.96	0.96	0.96	37,000
July 29, 2025	0.96	0.96	0.96	0.96	0.96	0
July 28, 2025	0.96	0.96	0.96	0.96	0.96	0
July 25, 2025	0.95	0.96	0.96	0.96	0.94	91,000
July 24, 2025	0.99	0.97	0.97	0.99	0.95	256,000
July 23, 2025	0.96	0.99	0.99	1	0.94	364,000

Shanshan Brand Management Co., Ltd. (1749.HK) HKSE