Yahoo

Mail

Singapore markets closed

Straits Times Index
3,323.20
-6.89(-0.21%)
S&P 500
5,306.04
+1.32(+0.02%)
Dow
38,852.86
-216.74(-0.55%)
Nasdaq
17,019.88
+99.08(+0.59%)
Bitcoin USD
67,940.95
-663.45(-0.97%)
CMC Crypto 200
1,460.62
-24.08(-1.62%)

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

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.800

-0.020

(-2.44%)

At close: 02:46PM HKT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	0.810	0.830	0.790	0.800	0.800	277,000
28 May 2024	0.810	0.830	0.790	0.820	0.820	277,000
27 May 2024	0.820	0.820	0.820	0.820	0.820	-
24 May 2024	0.810	0.820	0.810	0.810	0.810	86,000
23 May 2024	0.790	0.800	0.790	0.800	0.800	20,000
22 May 2024	0.790	0.790	0.780	0.780	0.780	29,000
21 May 2024	0.780	0.780	0.780	0.780	0.780	-
20 May 2024	0.770	0.780	0.780	0.780	0.780	46,000
17 May 2024	0.770	0.770	0.760	0.760	0.760	74,000
16 May 2024	0.720	0.740	0.720	0.740	0.740	509,000
14 May 2024	0.780	0.790	0.730	0.770	0.770	843,000
13 May 2024	0.800	0.830	0.800	0.830	0.830	82,000
10 May 2024	0.800	0.800	0.800	0.800	0.800	99,000
09 May 2024	0.800	0.800	0.770	0.770	0.770	43,000
08 May 2024	0.740	0.780	0.720	0.770	0.770	327,000
07 May 2024	0.730	0.730	0.730	0.730	0.730	-
06 May 2024	0.750	0.750	0.720	0.730	0.730	290,000
03 May 2024	0.780	0.790	0.760	0.760	0.760	223,000
02 May 2024	0.750	0.750	0.750	0.750	0.750	69,000
30 Apr 2024	0.740	0.780	0.710	0.770	0.770	223,000
29 Apr 2024	0.830	0.830	0.740	0.740	0.740	29,000
26 Apr 2024	0.740	0.830	0.740	0.750	0.750	42,000
25 Apr 2024	0.740	0.820	0.720	0.820	0.820	94,000
24 Apr 2024	0.730	0.900	0.700	0.890	0.890	37,000
23 Apr 2024	0.740	0.740	0.740	0.740	0.740	-
22 Apr 2024	0.740	0.740	0.740	0.740	0.740	-
19 Apr 2024	0.740	0.740	0.740	0.740	0.740	30,000
18 Apr 2024	0.740	0.740	0.740	0.740	0.740	-
17 Apr 2024	0.720	0.740	0.720	0.740	0.740	9,000
16 Apr 2024	0.770	0.840	0.740	0.740	0.740	68,000
15 Apr 2024	0.720	0.750	0.720	0.740	0.740	39,000
12 Apr 2024	0.780	0.790	0.760	0.790	0.790	37,000
11 Apr 2024	0.750	0.800	0.740	0.780	0.780	103,000
10 Apr 2024	0.770	0.800	0.720	0.730	0.730	191,000
09 Apr 2024	0.790	0.790	0.790	0.790	0.790	-
08 Apr 2024	0.810	0.810	0.760	0.760	0.760	101,000
05 Apr 2024	0.850	0.890	0.850	0.890	0.890	82,000
03 Apr 2024	0.860	0.880	0.850	0.880	0.880	52,000
02 Apr 2024	0.910	0.910	0.910	0.910	0.910	-
28 Mar 2024	0.900	0.960	0.840	0.900	0.900	557,000
27 Mar 2024	0.830	0.990	0.820	0.890	0.890	896,000
26 Mar 2024	0.800	0.810	0.800	0.810	0.810	37,000
25 Mar 2024	0.790	0.790	0.790	0.790	0.790	73,000
22 Mar 2024	0.850	0.870	0.810	0.850	0.850	162,000
21 Mar 2024	0.820	0.850	0.800	0.830	0.830	290,000
20 Mar 2024	0.740	0.870	0.740	0.820	0.820	665,000
19 Mar 2024	0.600	0.720	0.600	0.720	0.720	219,000
18 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
15 Mar 2024	0.580	0.580	0.580	0.580	0.580	10,000
14 Mar 2024	0.530	0.580	0.500	0.580	0.580	40,000
13 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
12 Mar 2024	0.500	0.530	0.500	0.530	0.530	119,000
11 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
08 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
07 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
06 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
05 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
04 Mar 2024	0.540	0.580	0.540	0.580	0.580	97,000
01 Mar 2024	0.520	0.520	0.520	0.520	0.520	9,000
29 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
28 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
27 Feb 2024	0.490	0.490	0.480	0.485	0.485	68,000
26 Feb 2024	0.520	0.520	0.520	0.520	0.520	4,000
23 Feb 2024	0.485	0.530	0.480	0.530	0.530	23,000
22 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
21 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
20 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
19 Feb 2024	0.590	0.590	0.590	0.590	0.590	-
16 Feb 2024	0.540	0.600	0.540	0.600	0.600	1,210,000
15 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
14 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
09 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
08 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
07 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
06 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
05 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
02 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
01 Feb 2024	0.510	0.510	0.510	0.510	0.510	-
31 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
30 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
29 Jan 2024	0.500	0.510	0.500	0.510	0.510	46,000
26 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
25 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
24 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
23 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
22 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
19 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
18 Jan 2024	0.560	0.560	0.560	0.560	0.560	-
17 Jan 2024	0.560	0.560	0.560	0.560	0.560	-
16 Jan 2024	0.560	0.560	0.560	0.560	0.560	-
15 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
12 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
11 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
10 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
09 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
08 Jan 2024	0.590	0.590	0.590	0.580	0.580	21,000
05 Jan 2024	0.590	0.590	0.590	0.590	0.590	-
04 Jan 2024	0.590	0.590	0.590	0.590	0.590	-
03 Jan 2024	0.590	0.590	0.590	0.590	0.590	-
02 Jan 2024	0.590	0.590	0.590	0.590	0.590	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.20-6.89(-0.21%)

S&P 5005,306.04+1.32(+0.02%)

Dow38,852.86-216.74(-0.55%)

Nasdaq17,019.88+99.08(+0.59%)

Bitcoin USD67,940.95-663.45(-0.97%)

CMC Crypto 2001,460.62-24.08(-1.62%)

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

Straits Times Index
3,323.20
-6.89(-0.21%)

S&P 500
5,306.04
+1.32(+0.02%)

Dow
38,852.86
-216.74(-0.55%)

Nasdaq
17,019.88
+99.08(+0.59%)

Bitcoin USD
67,940.95
-663.45(-0.97%)

CMC Crypto 200
1,460.62
-24.08(-1.62%)