SEVEN GROUP HOLDINGS LIMITED (SVW)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
SVW 2018-01-18 00:00:00.110000 15.58 235696 15.7 15.36 -0.574%
SVW 2018-01-18 00:00:00.110000 15.58 235696 15.7 15.36 -0.574%
SVW 2018-01-18 00:00:00.110000 15.58 235696 15.7 15.36 -0.574%
SVW 2018-01-18 00:00:00.110000 15.58 235696 15.7 15.36 -0.574%
SVW 2018-01-17 00:00:00.110000 15.67 202159 15.83 15.52 0%
SVW 2018-01-17 00:00:00.110000 15.67 202159 15.83 15.52 0%
SVW 2018-01-17 00:00:00.110000 15.67 202159 15.83 15.52 0%
SVW 2018-01-17 00:00:00.110000 15.67 202159 15.83 15.52 0%
SVW 2018-01-16 00:00:00.110000 15.67 226779 15.79 15.53 -0.127%
SVW 2018-01-16 00:00:00.110000 15.67 226779 15.79 15.53 -0.127%
SVW 2018-01-16 00:00:00.110000 15.67 226779 15.79 15.53 -0.127%
SVW 2018-01-16 00:00:00.110000 15.67 226779 15.79 15.53 -0.127%
SVW 2018-01-15 00:00:00.110000 15.69 90159 15.8 15.54 0.256%
SVW 2018-01-15 00:00:00.110000 15.69 90159 15.8 15.54 0.256%
SVW 2018-01-15 00:00:00.110000 15.69 90159 15.8 15.54 0.256%
SVW 2018-01-15 00:00:00.110000 15.69 90159 15.8 15.54 0.256%
SVW 2018-01-12 00:00:00.110000 15.65 151751 15.7 15.52 -0.887%
SVW 2018-01-12 00:00:00.110000 15.65 151751 15.7 15.52 -0.887%
SVW 2018-01-12 00:00:00.110000 15.65 151751 15.7 15.52 -0.887%
SVW 2018-01-12 00:00:00.110000 15.65 151751 15.7 15.52 -0.887%
SVW 2018-01-11 00:00:00.110000 15.79 263132 15.95 15.71 -1.312%
SVW 2018-01-11 00:00:00.110000 15.79 263132 15.95 15.71 -1.312%
SVW 2018-01-11 00:00:00.110000 15.79 263132 15.95 15.71 -1.312%
SVW 2018-01-11 00:00:00.110000 15.79 263132 15.95 15.71 -1.312%
SVW 2018-01-10 00:00:00.110000 16.0 284580 16.19 15.71 1.781%
SVW 2018-01-10 00:00:00.110000 16.0 284580 16.19 15.71 1.781%
SVW 2018-01-10 00:00:00.110000 16.0 284580 16.19 15.71 1.781%
SVW 2018-01-10 00:00:00.110000 16.0 284580 16.19 15.71 1.781%
SVW 2018-01-09 00:00:00.110000 15.72 278244 15.81 15.53 0.127%
SVW 2018-01-09 00:00:00.110000 15.72 278244 15.81 15.53 0.127%
SVW 2018-01-09 00:00:00.110000 15.72 278244 15.81 15.53 0.127%
SVW 2018-01-09 00:00:00.110000 15.72 278244 15.81 15.53 0.127%
SVW 2018-01-08 00:00:00.110000 15.7 143026 15.88 15.63 0.448%
SVW 2018-01-08 00:00:00.110000 15.7 143026 15.88 15.63 0.448%
SVW 2018-01-08 00:00:00.110000 15.7 143026 15.88 15.63 0.448%
SVW 2018-01-08 00:00:00.110000 15.7 143026 15.88 15.63 0.448%
SVW 2018-01-05 00:00:00.110000 15.63 142724 15.92 15.56 0.385%
SVW 2018-01-05 00:00:00.110000 15.63 142724 15.92 15.56 0.385%
SVW 2018-01-05 00:00:00.110000 15.63 142724 15.92 15.56 0.385%
SVW 2018-01-05 00:00:00.110000 15.63 142724 15.92 15.56 0.385%
SVW 2018-01-04 00:00:00.110000 15.57 288546 15.62 15.325 0.581%
SVW 2018-01-04 00:00:00.110000 15.57 288546 15.62 15.325 0.581%
SVW 2018-01-04 00:00:00.110000 15.57 288546 15.62 15.325 0.581%
SVW 2018-01-04 00:00:00.110000 15.57 288546 15.62 15.325 0.581%
SVW 2018-01-03 00:00:00.110000 15.48 199629 15.5 15.38 0.519%
SVW 2018-01-03 00:00:00.110000 15.48 199629 15.5 15.38 0.519%
SVW 2018-01-03 00:00:00.110000 15.48 199629 15.5 15.38 0.519%
SVW 2018-01-03 00:00:00.110000 15.48 199629 15.5 15.38 0.519%
SVW 2018-01-02 00:00:00.110000 15.4 149069 15.67 15.3 0.588%
SVW 2018-01-02 00:00:00.110000 15.4 149069 15.67 15.3 0.588%
SVW 2018-01-02 00:00:00.110000 15.4 149069 15.67 15.3 0.588%
SVW 2018-01-02 00:00:00.110000 15.4 149069 15.67 15.3 0.588%
SVW 2017-12-29 00:00:00.110000 15.31 161054 15.56 15.295 -1.417%
SVW 2017-12-29 00:00:00.110000 15.31 161054 15.56 15.295 -1.417%
SVW 2017-12-29 00:00:00.110000 15.31 161054 15.56 15.295 -1.417%
SVW 2017-12-29 00:00:00.110000 15.31 161054 15.56 15.295 -1.417%
SVW 2017-12-28 00:00:00.110000 15.53 175806 15.635 15.38 -0.512%
SVW 2017-12-28 00:00:00.110000 15.53 175806 15.635 15.38 -0.512%
SVW 2017-12-28 00:00:00.110000 15.53 175806 15.635 15.38 -0.512%
SVW 2017-12-28 00:00:00.110000 15.53 175806 15.635 15.38 -0.512%
SVW 2017-12-27 00:00:00.110000 15.61 232301 16.305 15.28 2.697%
SVW 2017-12-27 00:00:00.110000 15.61 232301 16.305 15.28 2.697%
SVW 2017-12-27 00:00:00.110000 15.61 232301 16.305 15.28 2.697%
SVW 2017-12-27 00:00:00.110000 15.61 232301 16.305 15.28 2.697%
SVW 2017-12-22 00:00:00.110000 15.2 329721 15.26 14.85 1.401%
SVW 2017-12-22 00:00:00.110000 15.2 329721 15.26 14.85 1.401%
SVW 2017-12-22 00:00:00.110000 15.2 329721 15.26 14.85 1.401%
SVW 2017-12-21 00:00:00.110000 14.99 729196 15.19 14.58 3.953%
SVW 2017-12-20 00:00:00.110000 14.42 357667 14.42 14.1 1.908%
SVW 2017-12-19 00:00:00.110000 14.15 163055 14.2 13.93 1.071%
SVW 2017-12-18 00:00:00.110000 14.0 195686 14.12 13.85 2.041%
SVW 2017-12-15 00:00:00.110000 13.72 698730 13.9 13.6 -1.437%
SVW 2017-12-14 00:00:00.110000 13.92 255447 13.98 13.79 1.236%
SVW 2017-12-13 00:00:00.110000 13.75 311138 13.895 13.6 -0.362%
SVW 2017-12-12 00:00:00.110000 13.8 517628 13.92 13.55 2.526%
SVW 2017-12-11 00:00:00.110000 13.46 260006 13.48 13.34 0.598%
SVW 2017-12-08 00:00:00.110000 13.38 185560 13.73 13.3 -1.762%
SVW 2017-12-07 00:00:00.110000 13.62 224575 13.815 13.54 0.147%
SVW 2017-12-06 00:00:00.110000 13.6 346810 13.85 13.53 -2.158%
SVW 2017-12-05 00:00:00.110000 13.9 261478 13.99 13.61 -0.714%
SVW 2017-12-04 00:00:00.110000 14.0 295065 14.22 13.94 0%
SVW 2017-12-01 00:00:00.110000 14.0 256702 14.09 13.91 1.744%
SVW 2017-11-30 00:00:00.110000 13.76 347782 14.05 13.68 -2.411%
SVW 2017-11-29 00:00:00.110000 14.1 219188 14.335 14.01 1.293%
SVW 2017-11-28 00:00:00.110000 13.92 304662 14.05 13.7 0.578%
SVW 2017-11-27 00:00:00.110000 13.84 202095 14.15 13.84 -1.213%
SVW 2017-11-24 00:00:00.110000 14.01 330377 14.23 13.86 -0.356%
SVW 2017-11-23 00:00:00.110000 14.06 291025 14.44 14.0 -2.021%
SVW 2017-11-22 00:00:00.110000 14.35 485654 14.46 14.26 1.485%
SVW 2017-11-21 00:00:00.110000 14.14 742290 14.53 13.45 -1.188%
SVW 2017-11-17 00:00:00.110000 13.23 394343 13.57 13.16 -1.047%
SVW 2017-11-17 00:00:00.110000 13.23 394343 13.57 13.16 -1.047%
SVW 2017-11-17 00:00:00.110000 13.23 394343 13.57 13.16 -1.047%
SVW 2017-11-16 00:00:00.110000 13.37 391979 13.39 12.93 2.688%
SVW 2017-11-15 00:00:00.110000 13.02 620421 13.2 12.89 -1.884%
SVW 2017-11-14 00:00:00.110000 13.27 323566 13.49 13.23 -1.412%
SVW 2017-11-13 00:00:00.110000 13.46 359342 13.84 13.29 -1.68%
SVW 2017-11-10 00:00:00.110000 13.69 324513 13.76 13.58 -1.012%
SVW 2017-11-10 00:00:00.110000 13.69 324513 13.76 13.58 -1.012%
SVW 2017-11-10 00:00:00.110000 13.69 324513 13.76 13.58 -1.012%
SVW 2017-11-09 00:00:00.110000 13.83 300842 13.94 13.74 1.319%
SVW 2017-11-08 00:00:00.110000 13.65 345811 13.83 13.6 -1.373%
SVW 2017-11-07 00:00:00.110000 13.84 321215 13.85 13.57 2.671%
SVW 2017-11-06 00:00:00.110000 13.48 277522 13.63 13.46 0.223%
SVW 2017-11-03 00:00:00.110000 13.45 320032 13.51 13.35 1.663%
SVW 2017-11-03 00:00:00.110000 13.45 320032 13.51 13.35 1.663%
SVW 2017-11-03 00:00:00.110000 13.45 320032 13.51 13.35 1.663%
SVW 2017-11-02 00:00:00.110000 13.23 934622 13.8 13.12 -2.935%
SVW 2017-11-01 00:00:00.110000 13.63 561086 13.64 13.355 2.868%
SVW 2017-10-31 00:00:00.110000 13.25 748617 13.34 13.14 1.377%
SVW 2017-10-30 00:00:00.110000 13.07 727622 13.2 12.91 1.239%
SVW 2017-10-27 00:00:00.110000 12.91 623714 12.91 12.59 2.623%
SVW 2017-10-27 00:00:00.110000 12.91 623714 12.91 12.59 2.623%
SVW 2017-10-27 00:00:00.110000 12.91 623714 12.91 12.59 2.623%
SVW 2017-10-26 00:00:00.110000 12.58 476479 12.81 12.52 0.08%
SVW 2017-10-25 00:00:00.110000 12.57 907094 12.92 12.49 1.208%
SVW 2017-10-24 00:00:00.110000 12.42 519380 12.52 12.26 0.404%
SVW 2017-10-23 00:00:00.110000 12.37 346252 12.82 12.32 -2.445%
SVW 2017-10-20 00:00:00.110000 12.68 583974 12.77 12.39 2.011%
SVW 2017-10-20 00:00:00.110000 12.68 583974 12.77 12.39 2.011%
SVW 2017-10-20 00:00:00.110000 12.68 583974 12.77 12.39 2.011%
SVW 2017-10-19 00:00:00.110000 12.43 256549 12.53 12.36 -0.241%
SVW 2017-10-18 00:00:00.110000 12.46 187640 12.7 12.44 -0.796%
SVW 2017-10-17 00:00:00.110000 12.56 374584 12.58 12.27 1.618%
SVW 2017-10-16 00:00:00.110000 12.36 464540 12.37 12.09 1.728%
SVW 2017-10-13 00:00:00.110000 12.15 214965 12.2 12.01 -0.491%
SVW 2017-10-13 00:00:00.110000 12.15 214965 12.2 12.01 -0.491%
SVW 2017-10-13 00:00:00.110000 12.15 214965 12.2 12.01 -0.491%
SVW 2017-10-12 00:00:00.110000 12.21 373028 12.3 12.17 0.329%
SVW 2017-10-11 00:00:00.110000 12.17 503065 12.39 12.04 -1.378%
SVW 2017-10-10 00:00:00.110000 12.34 442667 12.35 12.01 1.731%
SVW 2017-10-09 00:00:00.110000 12.13 157225 12.36 12.09 0.331%
SVW 2017-10-06 00:00:00.110000 12.09 512966 12.09 11.97 0.666%
SVW 2017-10-06 00:00:00.110000 12.09 512966 12.09 11.97 0.666%
SVW 2017-10-06 00:00:00.110000 12.09 512966 12.09 11.97 0.666%
SVW 2017-10-05 00:00:00.110000 12.01 660938 12.085 11.84 1.094%
SVW 2017-10-04 00:00:00.110000 11.88 394487 11.96 11.61 0.508%
SVW 2017-10-03 00:00:00.110000 11.82 498059 12.02 11.78 -2.314%
SVW 2017-10-02 00:00:00.110000 12.1 347992 12.35 11.87 0.917%
SVW 2017-09-29 00:00:00.100000 11.99 711580 12.04 11.84 0%
SVW 2017-09-29 00:00:00.100000 11.99 711580 12.04 11.84 0%
SVW 2017-09-29 00:00:00.100000 11.99 711580 12.04 11.84 0%
SVW 2017-09-28 00:00:00.100000 11.99 1361348 12.18 11.72 -0.167%
SVW 2017-09-27 00:00:00.100000 12.01 751201 12.085 11.63 1.009%
SVW 2017-09-26 00:00:00.100000 11.89 827717 12.3 11.84 -3.49%
SVW 2017-09-25 00:00:00.100000 12.32 940504 12.45 12.18 0.326%
SVW 2017-09-22 00:00:00.100000 12.28 1479243 12.35 11.64 0%
SVW 2017-09-22 00:00:00.100000 12.28 1479243 12.35 11.64 0%
SVW 2017-09-22 00:00:00.100000 12.28 1479243 12.35 11.64 0%
SVW 2017-09-20 00:00:00.100000 12.28 900812 12.45 11.89 9.839%
SVW 2017-09-20 00:00:00.100000 12.28 900812 12.45 11.89 9.839%
SVW 2017-09-19 00:00:00.100000 11.18 857746 11.5 10.98 -0.799%
SVW 2017-09-18 00:00:00.100000 11.27 367724 11.45 11.21 -2.424%
SVW 2017-09-15 00:00:00.100000 11.55 948062 11.99 11.42 -2.941%
SVW 2017-09-15 00:00:00.100000 11.55 948062 11.99 11.42 -2.941%
SVW 2017-09-15 00:00:00.100000 11.55 948062 11.99 11.42 -2.941%
SVW 2017-09-14 00:00:00.100000 11.9 244514 12.11 11.85 -0.833%
SVW 2017-09-13 00:00:00.100000 12.0 183983 12.12 11.95 -2.041%
SVW 2017-09-12 00:00:00.100000 12.25 699927 12.46 11.98 -0.89%
SVW 2017-09-11 00:00:00.100000 12.36 219316 12.56 12.27 0.488%
SVW 2017-09-08 00:00:00.100000 12.3 258248 12.55 12.2 -2.07%
SVW 2017-09-08 00:00:00.100000 12.3 258248 12.55 12.2 -2.07%
SVW 2017-09-08 00:00:00.100000 12.3 258248 12.55 12.2 -2.07%
SVW 2017-09-07 00:00:00.100000 12.56 319783 12.77 12.44 -0.159%
SVW 2017-09-06 00:00:00.100000 12.58 272575 12.58 12.34 -0.079%
SVW 2017-09-05 00:00:00.100000 12.59 222054 12.91 12.49 -2.023%
SVW 2017-09-04 00:00:00.100000 12.85 399580 13.06 12.585 0.469%
SVW 2017-09-01 00:00:00.100000 12.79 324419 12.85 12.52 0.314%
SVW 2017-09-01 00:00:00.100000 12.79 324419 12.85 12.52 0.314%
SVW 2017-09-01 00:00:00.100000 12.79 324419 12.85 12.52 0.314%
SVW 2017-08-31 00:00:00.100000 12.75 306243 12.88 12.59 1.11%
SVW 2017-08-30 00:00:00.100000 12.61 262837 12.74 12.54 -0.158%
SVW 2017-08-29 00:00:00.100000 12.63 286426 12.73 12.5 -2.32%
SVW 2017-08-28 00:00:00.100000 12.93 348198 13.19 12.73 0%
SVW 2017-08-25 00:00:00.100000 12.93 313762 13.01 12.47 2.782%
SVW 2017-08-25 00:00:00.100000 12.93 313762 13.01 12.47 2.782%
SVW 2017-08-25 00:00:00.100000 12.93 313762 13.01 12.47 2.782%
SVW 2017-08-24 00:00:00.100000 12.58 451672 13.09 12.51 -3.007%
SVW 2017-08-23 00:00:00.100000 12.97 619166 13.64 12.9 0.934%
SVW 2017-08-22 00:00:00.100000 12.85 369323 12.85 11.865 8.898%
SVW 2017-08-21 00:00:00.100000 11.8 256997 11.87 11.74 -0.924%
SVW 2017-08-18 00:00:00.100000 11.91 190569 12.0 11.55 -1.407%
SVW 2017-08-18 00:00:00.100000 11.91 190569 12.0 11.55 -1.407%
SVW 2017-08-18 00:00:00.100000 11.91 190569 12.0 11.55 -1.407%
SVW 2017-08-17 00:00:00.100000 12.08 259268 12.2 11.99 -0.984%
SVW 2017-08-16 00:00:00.100000 12.2 146208 12.22 12.03 0.826%
SVW 2017-08-15 00:00:00.100000 12.1 240521 12.2 12.06 0.833%
SVW 2017-08-14 00:00:00.100000 12.0 117440 12.07 11.9 0.334%
SVW 2017-08-11 00:00:00.100000 11.96 145564 12.03 11.66 -1.967%
SVW 2017-08-11 00:00:00.100000 11.96 145564 12.03 11.66 -1.967%
SVW 2017-08-11 00:00:00.100000 11.96 145564 12.03 11.66 -1.967%
SVW 2017-08-10 00:00:00.100000 12.2 346147 12.3 12.09 -0.489%
SVW 2017-08-09 00:00:00.100000 12.26 158186 12.285 12.13 0.41%
SVW 2017-08-08 00:00:00.100000 12.21 189974 12.52 12.04 -1.849%
SVW 2017-08-07 00:00:00.100000 12.44 286028 12.52 12.28 2.895%
SVW 2017-08-04 00:00:00.100000 12.09 162120 12.18 11.96 1.597%
SVW 2017-08-04 00:00:00.100000 12.09 162120 12.18 11.96 1.597%
SVW 2017-08-04 00:00:00.100000 12.09 162120 12.18 11.96 1.597%
SVW 2017-08-03 00:00:00.100000 11.9 282926 12.015 11.62 -0.502%
SVW 2017-08-02 00:00:00.100000 11.96 309211 12.225 11.84 -0.084%