Shin Hwa World Limited (0582.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.037

-0.002

(-5.13%)

At close: 04:08PM HKT

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	0.039	0.039	0.037	0.037	0.037	2,110,800
Jun 05, 2024	0.038	0.039	0.034	0.039	0.039	5,115,500
Jun 04, 2024	0.041	0.041	0.038	0.038	0.038	335,980
Jun 03, 2024	0.040	0.040	0.038	0.040	0.040	2,229,600
May 31, 2024	0.038	0.040	0.038	0.040	0.040	780,000
May 30, 2024	0.041	0.041	0.038	0.039	0.039	94,860
May 29, 2024	0.037	0.040	0.037	0.040	0.040	667,200
May 28, 2024	0.039	0.040	0.039	0.040	0.040	669,600
May 27, 2024	0.041	0.041	0.037	0.039	0.039	2,081,640
May 24, 2024	0.038	0.038	0.036	0.037	0.037	1,194,000
May 23, 2024	0.037	0.039	0.037	0.038	0.038	956,400
May 22, 2024	0.037	0.040	0.036	0.037	0.037	6,102,200
May 21, 2024	0.040	0.044	0.038	0.039	0.039	13,571,610
May 20, 2024	0.036	0.042	0.035	0.040	0.040	17,576,450
May 17, 2024	0.036	0.036	0.034	0.034	0.034	688,282
May 16, 2024	0.034	0.036	0.034	0.036	0.036	1,026,000
May 14, 2024	0.033	0.036	0.032	0.034	0.034	4,002,400
May 13, 2024	0.036	0.036	0.033	0.034	0.034	3,331,400
May 10, 2024	0.035	0.035	0.034	0.035	0.035	2,424,000
May 09, 2024	0.036	0.036	0.035	0.035	0.035	716,400
May 08, 2024	0.036	0.036	0.035	0.036	0.036	2,644,800
May 07, 2024	0.035	0.037	0.035	0.036	0.036	1,451,400
May 06, 2024	0.036	0.037	0.035	0.037	0.037	5,288,620
May 03, 2024	0.035	0.036	0.035	0.036	0.036	8,216,060
May 02, 2024	0.039	0.039	0.035	0.036	0.036	3,578,400
Apr 30, 2024	0.035	0.036	0.035	0.036	0.036	8,532,340
Apr 29, 2024	0.035	0.035	0.033	0.035	0.035	14,617,200
Apr 26, 2024	0.034	0.036	0.033	0.036	0.036	16,321,200
Apr 25, 2024	0.036	0.036	0.033	0.035	0.035	14,346,000
Apr 24, 2024	0.035	0.036	0.032	0.036	0.036	39,961,720
Apr 23, 2024	0.034	0.038	0.034	0.035	0.035	24,049,400
Apr 22, 2024	0.035	0.038	0.030	0.034	0.034	34,511,200
Apr 19, 2024	0.032	0.037	0.025	0.035	0.035	145,005,200
Apr 18, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 17, 2024	0.040	0.045	0.039	0.039	0.039	38,445,600
Apr 16, 2024	0.042	0.041	0.038	0.038	0.038	8,686,800
Apr 15, 2024	0.040	0.045	0.038	0.038	0.038	4,572,000
Apr 12, 2024	0.039	0.042	0.038	0.038	0.038	2,584,800
Apr 11, 2024	0.041	0.043	0.039	0.039	0.039	3,089,600
Apr 10, 2024	0.040	0.045	0.039	0.039	0.039	7,596,000
Apr 09, 2024	0.044	0.047	0.038	0.040	0.040	3,692,400
Apr 08, 2024	0.038	0.043	0.037	0.039	0.039	4,018,800
Apr 05, 2024	0.043	0.043	0.038	0.038	0.038	750,000
Apr 03, 2024	0.043	0.043	0.036	0.039	0.039	12,943,200
Apr 02, 2024	0.051	0.055	0.043	0.043	0.043	1,617,520
Mar 28, 2024	0.050	0.051	0.043	0.049	0.049	2,122,800
Mar 27, 2024	0.047	0.052	0.046	0.050	0.050	1,298,000
Mar 26, 2024	0.053	0.055	0.041	0.042	0.042	2,224,800
Mar 25, 2024	0.055	0.055	0.051	0.054	0.054	1,353,600
Mar 22, 2024	0.057	0.057	0.052	0.055	0.055	804,000
Mar 21, 2024	0.057	0.061	0.053	0.057	0.057	2,070,000
Mar 20, 2024	0.055	0.056	0.051	0.056	0.056	1,701,400
Mar 19, 2024	0.060	0.060	0.054	0.056	0.056	2,178,000
Mar 18, 2024	0.058	0.061	0.054	0.060	0.060	3,006,000
Mar 15, 2024	0.057	0.060	0.054	0.058	0.058	2,862,000
Mar 14, 2024	0.059	0.064	0.051	0.060	0.060	7,626,000
Mar 13, 2024	0.073	0.073	0.054	0.065	0.065	9,546,000
Mar 12, 2024	0.050	0.080	0.050	0.073	0.073	20,221,800
Mar 11, 2024	0.051	0.052	0.048	0.051	0.051	1,531,400
Mar 08, 2024	0.047	0.050	0.042	0.050	0.050	2,920,380
Mar 07, 2024	0.046	0.046	0.043	0.043	0.043	602,400
Mar 06, 2024	0.048	0.053	0.047	0.047	0.047	2,450,520
Mar 05, 2024	0.046	0.072	0.046	0.053	0.053	15,815,100
Mar 04, 2024	0.042	0.042	0.042	0.042	0.042	-
Mar 01, 2024	0.042	0.046	0.042	0.042	0.042	251,600
Feb 29, 2024	0.041	0.042	0.041	0.041	0.041	7,200
Feb 28, 2024	0.044	0.046	0.042	0.042	0.042	524,400
Feb 27, 2024	0.044	0.044	0.041	0.041	0.041	240,000
Feb 26, 2024	0.045	0.048	0.042	0.043	0.043	225,600
Feb 23, 2024	0.043	0.048	0.043	0.043	0.043	134,400
Feb 22, 2024	0.045	0.045	0.042	0.045	0.045	1,614,000
Feb 21, 2024	0.042	0.045	0.040	0.044	0.044	1,620,000
Feb 20, 2024	0.044	0.044	0.042	0.042	0.042	9,600
Feb 19, 2024	0.041	0.044	0.040	0.041	0.041	590,400
Feb 16, 2024	0.043	0.047	0.042	0.044	0.044	931,600
Feb 15, 2024	0.046	0.046	0.041	0.043	0.043	248,400
Feb 14, 2024	0.041	0.052	0.038	0.044	0.044	3,078,460
Feb 09, 2024	0.042	0.042	0.042	0.042	0.042	-
Feb 08, 2024	0.045	0.048	0.045	0.048	0.048	973,200
Feb 07, 2024	0.050	0.050	0.046	0.048	0.048	1,012,910
Feb 06, 2024	0.054	0.054	0.048	0.048	0.048	1,374,000
Feb 05, 2024	0.051	0.055	0.046	0.049	0.049	1,428,000
Feb 02, 2024	0.047	0.053	0.047	0.051	0.051	3,046,800
Feb 01, 2024	0.053	0.053	0.046	0.046	0.046	139,200
Jan 31, 2024	0.046	0.046	0.046	0.046	0.046	-
Jan 30, 2024	0.051	0.052	0.045	0.045	0.045	217,200
Jan 29, 2024	0.051	0.062	0.043	0.045	0.045	1,030,800
Jan 26, 2024	0.052	0.058	0.050	0.051	0.051	264,040
Jan 25, 2024	0.055	0.055	0.050	0.054	0.054	769,200
Jan 24, 2024	0.050	0.062	0.050	0.054	0.054	254,400
Jan 23, 2024	0.053	0.057	0.051	0.053	0.053	932,400
Jan 22, 2024	0.056	0.058	0.053	0.054	0.054	927,600
Jan 19, 2024	0.058	0.058	0.053	0.057	0.057	228,000
Jan 18, 2024	0.056	0.056	0.055	0.056	0.056	136,800
Jan 17, 2024	0.052	0.059	0.052	0.055	0.055	488,400
Jan 16, 2024	0.057	0.057	0.056	0.057	0.057	303,600
Jan 15, 2024	0.056	0.056	0.056	0.056	0.056	-
Jan 12, 2024	0.061	0.062	0.056	0.056	0.056	1,290,110
Jan 11, 2024	0.060	0.062	0.060	0.062	0.062	213,600
Jan 10, 2024	0.063	0.064	0.059	0.059	0.059	1,273,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,145.02+166.84(+0.76%)

S&P 5005,354.03+62.69(+1.18%)

DOW38,807.33+96.04(+0.25%)

CAD/USD0.7303-0.0001(-0.01%)

CRUDE OIL74.58+0.51(+0.69%)

Bitcoin CAD97,125.88-170.27(-0.18%)

Shin Hwa World Limited (0582.HK)

S&P/TSX
22,145.02
+166.84(+0.76%)

S&P 500
5,354.03
+62.69(+1.18%)

DOW
38,807.33
+96.04(+0.25%)

CAD/USD
0.7303
-0.0001(-0.01%)

CRUDE OIL
74.58
+0.51(+0.69%)

Bitcoin CAD
97,125.88
-170.27(-0.18%)