HKSE - Delayed Quote
HKD
SH Group (Holdings) Limited (1637.HK)
0.625
+0.035
(+5.93%)
At close: October 30 at 2:38:15 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
0.625
0.625
0.625
0.625
0.625
24,000
Oct 29, 2026
0.595
0.590
0.590
0.590
0.590
54,000
Oct 28, 2026
0.590
0.605
0.585
0.605
0.605
68,000
Oct 27, 2026
0.600
0.605
0.580
0.605
0.605
132,000
Oct 26, 2026
0.585
0.585
0.585
0.585
0.585
-
Oct 23, 2026
0.585
0.585
0.585
0.585
0.585
-
Oct 22, 2026
0.580
0.590
0.540
0.585
0.585
798,000
Oct 21, 2026
0.585
0.585
0.585
0.585
0.585
-
Oct 20, 2026
0.600
0.590
0.590
0.590
0.590
80,000
Oct 16, 2026
0.595
0.595
0.595
0.600
0.600
20,000
Oct 15, 2026
0.600
0.600
0.595
0.595
0.595
36,000
Oct 14, 2026
0.630
0.630
0.595
0.600
0.600
316,000
Oct 13, 2026
0.620
0.620
0.620
0.620
0.620
22,000
Oct 12, 2026
0.640
0.640
0.620
0.620
0.620
52,000
Oct 9, 2026
0.630
0.630
0.630
0.630
0.630
48,000
Oct 8, 2026
0.630
0.630
0.630
0.630
0.630
-
Oct 7, 2026
0.630
0.630
0.630
0.630
0.630
46,000
Oct 6, 2026
0.630
0.655
0.590
0.650
0.650
228,000
Oct 5, 2026
0.640
0.660
0.620
0.660
0.660
466,000
Oct 2, 2026
0.660
0.670
0.570
0.640
0.640
2,700,000
Sep 30, 2026
0.680
0.670
0.670
0.670
0.670
24,000
Sep 29, 2026
0.700
0.700
0.700
0.690
0.690
12,000
Sep 28, 2026
0.690
0.690
0.690
0.690
0.690
190,000
Sep 25, 2026
0.660
0.675
0.660
0.675
0.675
24,000
Sep 24, 2026
0.670
0.675
0.660
0.675
0.675
32,000
Sep 23, 2026
0.670
0.670
0.670
0.670
0.670
-
Sep 22, 2026
0.650
0.675
0.650
0.675
0.675
226,000
Sep 21, 2026
0.660
0.665
0.650
0.660
0.660
14,000
Sep 18, 2026
0.650
0.665
0.650
0.665
0.665
436,000
Sep 17, 2026
0.650
0.670
0.650
0.670
0.670
42,000
Sep 16, 2026
0.655
0.670
0.650
0.670
0.670
734,000
Sep 15, 2026
0.690
0.690
0.660
0.670
0.670
170,000
Sep 14, 2026
0.670
0.690
0.650
0.655
0.655
526,000
Sep 11, 2026
0.675
0.685
0.650
0.650
0.650
218,000
Sep 10, 2026
0.635
0.675
0.600
0.645
0.645
108,000
Sep 9, 2026
0.675
0.675
0.675
0.675
0.675
-
Sep 8, 2026
0.675
0.675
0.675
0.675
0.675
24,000
Sep 7, 2026
0.680
0.680
0.670
0.680
0.680
408,000
Sep 4, 2026
0.650
0.670
0.650
0.670
0.670
132,000
Sep 3, 2026
0.650
0.650
0.640
0.650
0.650
382,000
Sep 2, 2026
0.635
0.670
0.630
0.640
0.640
376,000
Sep 1, 2026
0.570
0.650
0.570
0.630
0.630
1,112,000
Aug 31, 2026
0.570
0.595
0.570
0.580
0.580
152,000
Aug 28, 2026
0.590
0.595
0.590
0.595
0.595
276,000
Aug 27, 2026
0.570
0.590
0.570
0.590
0.590
350,000
Aug 26, 2026
0.560
0.570
0.550
0.570
0.570
68,000
Aug 25, 2026
0.570
0.570
0.570
0.570
0.570
62,000
Aug 24, 2026
0.565
0.580
0.565
0.570
0.570
134,000
Aug 21, 2026
0.550
0.570
0.535
0.570
0.570
830,000
Aug 20, 2026
0.570
0.570
0.550
0.570
0.570
38,000
Aug 19, 2026
0.560
0.570
0.550
0.570
0.570
52,000
Aug 18, 2026
0.540
0.570
0.540
0.570
0.570
334,000
Aug 17, 2026
0.570
0.575
0.550
0.550
0.550
904,000
Aug 14, 2026
0.530
0.570
0.530
0.565
0.565
986,000
Aug 13, 2026
0.535
0.565
0.535
0.535
0.535
1,142,000
Aug 12, 2026
0.505
0.540
0.505
0.540
0.540
500,000
Aug 11, 2026
0.545
0.545
0.510
0.510
0.510
1,742,000
Aug 10, 2026
0.575
0.575
0.530
0.555
0.555
1,714,000
Aug 7, 2026
0.535
0.570
0.525
0.570
0.570
2,516,000
Aug 6, 2026
0.570
0.570
0.500
0.540
0.540
2,404,000
Aug 5, 2026
0.450
0.550
0.450
0.550
0.550
7,048,000
Aug 4, 2026
0.445
0.450
0.445
0.450
0.450
124,000
Aug 3, 2026
0.445
0.445
0.440
0.445
0.445
308,000
Jul 31, 2026
0.405
0.440
0.395
0.440
0.440
384,000
Jul 30, 2026
0.390
0.410
0.390
0.410
0.410
110,000
Jul 29, 2026
0.390
0.410
0.410
0.410
0.410
70,000
Jul 28, 2026
0.410
0.410
0.410
0.410
0.410
56,000
Jul 27, 2026
0.410
0.410
0.410
0.410
0.410
-
Jul 24, 2026
0.410
0.410
0.410
0.410
0.410
-
Jul 23, 2026
0.405
0.410
0.405
0.410
0.410
50,000
Jul 22, 2026
0.405
0.405
0.405
0.405
0.405
22,000
Jul 21, 2026
0.405
0.405
0.405
0.405
0.405
80,000
Jul 20, 2026
0.380
0.405
0.370
0.405
0.405
252,000
Jul 17, 2026
0.400
0.390
0.390
0.390
0.390
108,000
Jul 16, 2026
0.415
0.415
0.415
0.415
0.415
-
Jul 15, 2026
0.415
0.415
0.415
0.415
0.415
-
Jul 14, 2026
0.415
0.415
0.415
0.415
0.415
-
Jul 13, 2026
0.405
0.415
0.405
0.415
0.415
152,000
Jul 10, 2026
0.385
0.410
0.390
0.405
0.405
210,000
Jul 9, 2026
0.400
0.400
0.385
0.385
0.385
86,000
Jul 8, 2026
0.395
0.400
0.395
0.400
0.400
368,000
Jul 7, 2026
0.395
0.395
0.365
0.380
0.380
744,000
Jul 6, 2026
0.395
0.395
0.395
0.395
0.395
-
Jul 3, 2026
0.395
0.395
0.395
0.395
0.395
-
Jul 2, 2026
0.400
0.400
0.395
0.395
0.395
78,000
Jun 30, 2026
0.410
0.410
0.410
0.410
0.410
-
Jun 29, 2026
0.385
0.440
0.375
0.410
0.410
190,000
Jun 26, 2026
0.380
0.440
0.380
0.440
0.440
150,000
Jun 25, 2026
0.425
0.420
0.410
0.420
0.420
260,000
Jun 24, 2026
0.445
0.445
0.445
0.445
0.445
2,000
Jun 23, 2026
0.430
0.450
0.430
0.450
0.450
242,000
Jun 22, 2026
0.430
0.430
0.430
0.430
0.430
82,000
Jun 18, 2026
0.420
0.440
0.420
0.440
0.440
80,000
Jun 17, 2026
0.425
0.425
0.425
0.425
0.425
-
Jun 16, 2026
0.440
0.445
0.420
0.425
0.425
624,000
Jun 15, 2026
0.450
0.450
0.450
0.450
0.450
-
Jun 12, 2026
0.445
0.445
0.430
0.445
0.445
140,000
Jun 11, 2026
0.445
0.445
0.445
0.445
0.445
6,000
Jun 10, 2026
0.445
0.445
0.445
0.445
0.445
-
Jun 9, 2026
0.445
0.445
0.445
0.445
0.445
-
Jun 8, 2026
0.440
0.445
0.440
0.445
0.445
120,000
Jun 5, 2026
0.435
0.455
0.430
0.455
0.455
116,000
Jun 4, 2026
0.455
0.455
0.455
0.455
0.455
-
Jun 3, 2026
0.460
0.460
0.420
0.455
0.455
330,000
Jun 2, 2026
0.465
0.475
0.455
0.475
0.475
256,000
Jun 1, 2026
0.475
0.480
0.460
0.480
0.480
274,000
May 29, 2026
0.470
0.470
0.470
0.470
0.470
2,000
May 28, 2026
0.485
0.485
0.485
0.485
0.485
-
May 27, 2026
0.485
0.485
0.485
0.485
0.485
-
May 26, 2026
0.470
0.480
0.470
0.480
0.480
220,000
May 22, 2026
0.465
0.485
0.455
0.470
0.470
366,000
May 21, 2026
0.480
0.480
0.480
0.480
0.480
-
May 20, 2026
0.480
0.480
0.480
0.480
0.480
-
May 19, 2026
0.470
0.480
0.475
0.480
0.480
198,000
May 18, 2026
0.465
0.475
0.440
0.475
0.475
430,000
May 15, 2026
0.465
0.485
0.475
0.480
0.480
390,000
May 14, 2026
0.465
0.485
0.465
0.485
0.485
144,000
May 13, 2026
0.485
0.490
0.470
0.470
0.470
410,000
May 12, 2026
0.485
0.485
0.485
0.485
0.485
40,000
May 11, 2026
0.485
0.495
0.480
0.490
0.490
566,000
May 8, 2026
0.475
0.485
0.465
0.485
0.485
424,000
May 7, 2026
0.455
0.475
0.455
0.475
0.475
66,000
May 6, 2026
0.460
0.470
0.455
0.465
0.465
280,000
May 5, 2026
0.460
0.480
0.460
0.480
0.480
346,000
May 4, 2026
0.480
0.485
0.480
0.480
0.480
54,000
Apr 30, 2026
0.480
0.480
0.465
0.480
0.480
102,000
Apr 29, 2026
0.495
0.495
0.475
0.485
0.485
328,000
Apr 28, 2026
0.450
0.495
0.450
0.495
0.495
836,000
Apr 27, 2026
0.460
0.460
0.450
0.450
0.450
42,000
Apr 24, 2026
0.455
0.465
0.455
0.455
0.455
82,000
Apr 23, 2026
0.445
0.450
0.445
0.450
0.450
138,000
Apr 22, 2026
0.440
0.460
0.440
0.455
0.455
274,000
Apr 21, 2026
0.465
0.465
0.465
0.465
0.465
-
Apr 20, 2026
0.445
0.470
0.440
0.465
0.465
452,000
Apr 17, 2026
0.440
0.455
0.435
0.445
0.445
74,000
Apr 16, 2026
0.450
0.450
0.440
0.440
0.440
296,000
Apr 15, 2026
0.450
0.450
0.450
0.450
0.450
130,000
Apr 14, 2026
0.460
0.470
0.445
0.450
0.450
566,000
Apr 13, 2026
0.435
0.465
0.435
0.450
0.450
1,440,000
Apr 10, 2026
0.420
0.430
0.420
0.430
0.430
1,330,000
Apr 9, 2026
0.435
0.465
0.415
0.420
0.420
1,232,000
Apr 8, 2026
0.420
0.420
0.420
0.420
0.420
-
Apr 2, 2026
0.405
0.415
0.400
0.415
0.415
346,000
Apr 1, 2026
0.390
0.390
0.390
0.400
0.400
200,000
Mar 31, 2026
0.400
0.400
0.400
0.400
0.400
118,000
Mar 30, 2026
0.400
0.400
0.390
0.390
0.390
52,000
Mar 27, 2026
0.415
0.420
0.405
0.405
0.405
320,000
Mar 26, 2026
0.420
0.420
0.395
0.415
0.415
762,000
Mar 25, 2026
0.425
0.425
0.410
0.420
0.420
226,000
Mar 24, 2026
0.380
0.420
0.380
0.415
0.415
966,000
Mar 23, 2026
0.400
0.400
0.365
0.375
0.375
786,000
Mar 20, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
0.440
0.440
0.390
0.400
0.400
664,000
Mar 19, 2026
0.440
0.465
0.420
0.445
0.395
1,708,000
Mar 18, 2026
0.465
0.465
0.450
0.450
0.399
420,000
Mar 17, 2026
0.470
0.475
0.425
0.465
0.413
1,150,000
Mar 16, 2026
0.440
0.490
0.435
0.460
0.408
2,820,000
Mar 13, 2026
0.435
0.445
0.425
0.425
0.377
694,000
Mar 12, 2026
0.425
0.450
0.425
0.440
0.391
1,286,000
Mar 11, 2026
0.425
0.455
0.420
0.425
0.377
1,120,000
Mar 10, 2026
0.430
0.460
0.410
0.410
0.364
3,114,000
Mar 9, 2026
0.425
0.435
0.380
0.420
0.373
1,938,000
Mar 6, 2026
0.375
0.435
0.375
0.425
0.377
2,078,000
Mar 5, 2026
0.395
0.400
0.375
0.380
0.337
1,120,000
Mar 4, 2026
0.365
0.485
0.360
0.395
0.351
12,160,000
Mar 3, 2026
0.325
0.335
0.320
0.330
0.293
234,000
Mar 2, 2026
0.310
0.350
0.310
0.330
0.293
894,000
Feb 27, 2026
0.310
0.310
0.310
0.310
0.275
344,000
Feb 26, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 25, 2026
0.320
0.310
0.310
0.310
0.275
338,000
Feb 24, 2026
0.310
0.315
0.310
0.315
0.280
166,000
Feb 23, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 20, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 16, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 13, 2026
0.315
0.330
0.300
0.310
0.275
162,000
Feb 12, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 11, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 10, 2026
0.325
0.325
0.325
0.325
0.288
-
Feb 9, 2026
0.325
0.325
0.325
0.325
0.288
-
Feb 6, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 5, 2026
0.300
0.310
0.300
0.310
0.275
64,000
Feb 4, 2026
0.300
0.300
0.300
0.300
0.266
-
Feb 3, 2026
0.310
0.310
0.310
0.310
0.275
-
Feb 2, 2026
0.310
0.310
0.310
0.310
0.275
-
Jan 30, 2026
0.330
0.330
0.330
0.330
0.293
4,000
Jan 29, 2026
0.320
0.330
0.320
0.330
0.293
126,000
Jan 28, 2026
0.330
0.330
0.330
0.330
0.293
-
Jan 27, 2026
0.320
0.330
0.310
0.330
0.293
82,000
Jan 26, 2026
0.340
0.340
0.330
0.330
0.293
88,000
Jan 23, 2026
0.345
0.345
0.345
0.345
0.306
-
Jan 22, 2026
0.320
0.350
0.305
0.350
0.311
408,000
Jan 21, 2026
0.320
0.320
0.320
0.320
0.284
-
Jan 20, 2026
0.345
0.345
0.330
0.330
0.293
246,000
Jan 19, 2026
0.350
0.350
0.350
0.350
0.311
490,000
Jan 16, 2026
0.375
0.405
0.340
0.355
0.315
2,064,000
Jan 15, 2026
0.280
0.375
0.280
0.370
0.328
2,598,000
Jan 14, 2026
0.250
0.275
0.250
0.270
0.240
198,000
Jan 13, 2026
0.236
0.250
0.236
0.250
0.222
102,000
Jan 12, 2026
0.234
0.234
0.234
0.234
0.208
-
Jan 9, 2026
0.234
0.234
0.234
0.234
0.208
-
Jan 8, 2026
0.234
0.234
0.234
0.234
0.208
6,000
Jan 7, 2026
0.234
0.234
0.234
0.234
0.208
12,000
Jan 6, 2026
0.270
0.270
0.270
0.270
0.240
-
Jan 5, 2026
0.260
0.260
0.255
0.255
0.226
70,000
Jan 2, 2026
0.255
0.255
0.255
0.255
0.226
172,000
Dec 31, 2025
0.247
0.247
0.247
0.247
0.219
-
Dec 30, 2025
0.236
0.236
0.236
0.236
0.209
-
Dec 29, 2025
0.236
0.236
0.236
0.236
0.209
-
Dec 24, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 23, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 22, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 19, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 18, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 17, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 16, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 15, 2025
0.229
0.234
0.229
0.234
0.208
60,000
Dec 12, 2025
0.210
0.212
0.208
0.208
0.185
80,000
Dec 11, 2025
0.232
0.232
0.232
0.232
0.206
-
Dec 10, 2025
0.202
0.234
0.202
0.232
0.206
4,000
Dec 9, 2025
0.236
0.236
0.236
0.236
0.209
-
Dec 8, 2025
0.236
0.236
0.236
0.236
0.209
-
Dec 5, 2025
0.233
0.233
0.233
0.233
0.207
-
Dec 4, 2025
0.215
0.218
0.207
0.218
0.194
156,000
Dec 3, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 2, 2025
0.234
0.234
0.234
0.234
0.208
-
Dec 1, 2025
0.234
0.234
0.234
0.234
0.208
-
Nov 28, 2025
0.238
0.238
0.238
0.238
0.211
-
Nov 27, 2025
0.223
0.223
0.223
0.223
0.198
-
Nov 26, 2025
0.239
0.239
0.223
0.223
0.198
70,000
Nov 25, 2025
0.240
0.248
0.232
0.232
0.206
516,000
Nov 24, 2025
0.240
0.240
0.240
0.240
0.213
-
Nov 21, 2025
0.227
0.227
0.227
0.227
0.201
-
Nov 20, 2025
0.227
0.227
0.227
0.227
0.201
-
Nov 19, 2025
0.227
0.227
0.227
0.227
0.201
-
Nov 18, 2025
0.227
0.227
0.227
0.227
0.201
-
Nov 17, 2025
0.228
0.228
0.228
0.227
0.201
216,000
Nov 14, 2025
0.212
0.212
0.209
0.209
0.186
20,000
Nov 13, 2025
0.229
0.230
0.229
0.230
0.204
200,000
Nov 12, 2025
0.230
0.230
0.230
0.230
0.204
-
Nov 11, 2025
0.230
0.230
0.230
0.230
0.204
-
Nov 10, 2025
0.230
0.230
0.230
0.230
0.204
-
Nov 7, 2025
0.230
0.230
0.230
0.230
0.204
-
Nov 6, 2025
0.230
0.230
0.230
0.230
0.204
-
Nov 5, 2025
0.230
0.230
0.230
0.230
0.204
2,000
Nov 4, 2025
0.225
0.225
0.225
0.225
0.200
-
Nov 3, 2025
0.225
0.225
0.225
0.225
0.200
-
Oct 31, 2025
0.225
0.225
0.225
0.225
0.200
-
Oct 30, 2025
0.225
0.225
0.225
0.225
0.200
-
