HKSE - Delayed Quote
HKD
SHEIN Global Holdings Limited (0625.HK)
36.000
-0.380
(-1.04%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
36.780 | 37.020 | 35.660 | 36.000 | 36.000 | 1,167,000 |
|
Oct 29, 2026
|
37.500 | 37.500 | 35.920 | 36.380 | 36.380 | 554,095 |
|
Oct 28, 2026
|
36.840 | 37.540 | 36.360 | 36.960 | 36.960 | 379,900 |
|
Oct 27, 2026
|
37.420 | 38.820 | 36.800 | 36.840 | 36.840 | 910,322 |
|
Oct 26, 2026
|
39.000 | 39.000 | 36.980 | 37.420 | 37.420 | 635,400 |
|
Oct 23, 2026
|
36.800 | 38.260 | 35.320 | 37.740 | 37.740 | 1,530,551 |
|
Oct 22, 2026
|
36.560 | 37.440 | 35.300 | 35.940 | 35.940 | 1,181,700 |
|
Oct 21, 2026
|
38.000 | 38.000 | 36.560 | 36.560 | 36.560 | 458,500 |
|
Oct 20, 2026
|
37.160 | 37.840 | 35.440 | 36.780 | 36.780 | 766,468 |
|
Oct 16, 2026
|
37.000 | 38.100 | 36.040 | 37.160 | 37.160 | 1,461,000 |
|
Oct 15, 2026
|
36.080 | 37.500 | 35.340 | 36.500 | 36.500 | 3,162,904 |
|
Oct 14, 2026
|
34.400 | 37.920 | 34.000 | 37.920 | 37.920 | 2,904,234 |
|
Oct 13, 2026
|
32.420 | 34.800 | 31.780 | 34.380 | 34.380 | 1,295,600 |
|
Oct 12, 2026
|
34.640 | 35.780 | 32.180 | 32.420 | 32.420 | 1,559,798 |
|
Oct 9, 2026
|
36.300 | 36.800 | 34.500 | 34.500 | 34.500 | 4,367,024 |
|
Oct 8, 2026
|
34.000 | 36.300 | 33.860 | 35.880 | 35.880 | 4,610,947 |
|
Oct 7, 2026
|
33.220 | 34.360 | 32.260 | 32.940 | 32.940 | 1,051,905 |
|
Oct 6, 2026
|
32.200 | 33.620 | 31.280 | 33.220 | 33.220 | 1,714,667 |
|
Oct 5, 2026
|
31.400 | 32.600 | 30.500 | 31.740 | 31.740 | 1,194,625 |
|
Oct 2, 2026
|
33.280 | 33.280 | 30.000 | 31.020 | 31.020 | 3,859,043 |
|
Sep 30, 2026
|
31.500 | 32.000 | 29.900 | 30.840 | 30.840 | 2,796,613 |
|
Sep 29, 2026
|
35.300 | 35.320 | 30.240 | 31.500 | 31.500 | 5,102,080 |
|
Sep 28, 2026
|
35.220 | 35.860 | 35.120 | 35.280 | 35.280 | 1,402,448 |
|
Sep 25, 2026
|
37.400 | 37.400 | 34.760 | 35.100 | 35.100 | 1,688,810 |
|
Sep 24, 2026
|
37.840 | 38.180 | 37.080 | 37.400 | 37.400 | 319,700 |
|
Sep 23, 2026
|
37.800 | 38.500 | 37.740 | 37.840 | 37.840 | 261,951 |
|
Sep 22, 2026
|
37.500 | 39.180 | 37.500 | 37.800 | 37.800 | 1,548,805 |
|
Sep 21, 2026
|
37.840 | 38.600 | 36.940 | 37.080 | 37.080 | 1,761,802 |
|
Sep 18, 2026
|
39.800 | 41.000 | 37.300 | 37.760 | 37.760 | 3,187,651 |
|
Sep 17, 2026
|
38.800 | 40.160 | 38.560 | 39.660 | 39.660 | 1,016,728 |
|
Sep 16, 2026
|
37.020 | 39.100 | 36.940 | 38.840 | 38.840 | 2,486,130 |
|
Sep 15, 2026
|
36.440 | 38.500 | 36.400 | 37.720 | 37.720 | 2,438,050 |
|
Sep 14, 2026
|
40.000 | 41.000 | 35.860 | 36.400 | 36.400 | 5,141,890 |
|
Sep 11, 2026
|
41.800 | 42.420 | 40.000 | 40.060 | 40.060 | 4,439,710 |
|
Sep 10, 2026
|
40.880 | 41.500 | 39.480 | 41.500 | 41.500 | 2,438,000 |
|
Sep 9, 2026
|
40.500 | 40.920 | 39.400 | 40.880 | 40.880 | 1,657,814 |
|
Sep 8, 2026
|
39.340 | 41.160 | 38.340 | 40.460 | 40.460 | 2,896,600 |
|
Sep 7, 2026
|
38.500 | 39.840 | 38.260 | 39.340 | 39.340 | 3,396,812 |
|
Sep 4, 2026
|
41.000 | 41.880 | 37.840 | 38.140 | 38.140 | 10,354,141 |
|
Sep 3, 2026
|
45.700 | 45.700 | 41.240 | 42.000 | 42.000 | 8,469,917 |
|
Sep 2, 2026
|
48.280 | 48.280 | 46.000 | 46.000 | 46.000 | 7,902,852 |
|
Sep 1, 2026
|
48.560 | 48.560 | 43.720 | 48.500 | 48.500 | 48,014,883 |
