Shenwan Hongyuan HK Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.300	0.300	0.280	0.280	0.280	70,184
2024-08-07	0.275	0.300	0.275	0.300	0.300	60,000
2024-08-06	0.310	0.310	0.300	0.300	0.300	160,000
2024-08-05	0.310	0.310	0.305	0.310	0.310	100,000
2024-08-01	0.325	0.325	0.325	0.325	0.325	90,000
2024-07-31	0.325	0.340	0.320	0.320	0.320	100,000
2024-07-30	0.320	0.320	0.305	0.305	0.305	85,000
2024-07-29	0.315	0.315	0.315	0.315	0.315	5,000
2024-07-26	0.315	0.315	0.310	0.315	0.315	125,000
2024-07-25	0.315	0.315	0.315	0.315	0.315	20,000
2024-07-24	0.320	0.320	0.320	0.320	0.320	30,000
2024-07-23	0.340	0.340	0.305	0.310	0.310	25,000
2024-07-22	0.340	0.340	0.330	0.330	0.330	5,000
2024-07-19	0.350	0.350	0.325	0.325	0.325	55,000
2024-07-18	0.345	0.345	0.345	0.345	0.345	15,000
2024-07-17	0.365	0.365	0.335	0.335	0.335	15,000
2024-07-16	0.370	0.370	0.345	0.345	0.345	35,000
2024-07-15	0.370	0.370	0.370	0.370	0.370	5,000
2024-07-12	0.355	0.360	0.355	0.360	0.360	200,000
2024-07-11	0.320	0.345	0.320	0.345	0.345	140,000
2024-07-10	0.315	0.315	0.315	0.315	0.315	35,000
2024-07-05	0.315	0.315	0.315	0.315	0.315	320,000
2024-07-04	0.330	0.330	0.325	0.325	0.325	5,000
2024-07-03	0.315	0.315	0.300	0.315	0.315	322,552
2024-07-02	0.330	0.330	0.315	0.320	0.320	20,000
2024-06-28	0.315	0.325	0.315	0.325	0.325	7,506
2024-06-27	0.330	0.330	0.330	0.330	0.330	5,000
2024-06-26	0.325	0.335	0.325	0.330	0.330	55,000
2024-06-25	0.330	0.330	0.320	0.325	0.325	55,000
2024-06-24	0.330	0.330	0.315	0.315	0.315	245,000
2024-06-21	0.330	0.330	0.330	0.330	0.330	85,000
2024-06-20	0.330	0.330	0.320	0.320	0.320	105,000
2024-06-18	0.320	0.320	0.320	0.320	0.320	85,000
2024-06-17	0.325	0.325	0.320	0.320	0.320	105,000
2024-06-14	0.325	0.330	0.325	0.330	0.330	45,000
2024-06-12	0.320	0.320	0.320	0.320	0.320	15,013
2024-06-11	0.330	0.330	0.320	0.320	0.320	77,500
2024-06-07	0.330	0.330	0.330	0.330	0.330	130,000
2024-06-06	0.330	0.335	0.325	0.330	0.330	115,000
2024-06-05	0.340	0.340	0.340	0.340	0.340	30,000
2024-06-04	0.350	0.350	0.350	0.350	0.350	60,000
2024-06-03	0.350	0.365	0.350	0.365	0.365	45,000
2024-05-31	0.335	0.345	0.335	0.345	0.345	165,000
2024-05-30	0.340	0.340	0.310	0.320	0.320	90,000
2024-05-29	0.345	0.365	0.345	0.350	0.350	85,000
2024-05-28	0.355	0.355	0.355	0.355	0.355	5,000
2024-05-27	0.350	0.355	0.350	0.355	0.355	40,000
2024-05-24	0.355	0.355	0.355	0.355	0.355	100,000
2024-05-23	0.345	0.345	0.345	0.345	0.345	100,000
2024-05-22	0.355	0.365	0.355	0.365	0.365	187,500
2024-05-21	0.365	0.365	0.355	0.365	0.365	145,000
2024-05-20	0.400	0.400	0.380	0.380	0.380	380,000
2024-05-17	0.380	0.380	0.365	0.380	0.380	250,000
2024-05-16	0.350	0.380	0.350	0.375	0.375	355,000
2024-05-14	0.360	0.360	0.360	0.360	0.360	65,000
2024-05-13	0.365	0.365	0.350	0.360	0.360	120,000
2024-05-10	0.330	0.365	0.330	0.360	0.360	535,000
2024-05-09	0.325	0.330	0.310	0.330	0.330	125,000
2024-05-08	0.325	0.325	0.325	0.325	0.325	15,000
2024-05-07	0.340	0.340	0.335	0.335	0.335	62,500

← NewerPage 10 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-25	0.0400 HKD
2020-05-26	0.0300 HKD
2019-05-15	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.