Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.360	0.360	0.340	0.360	0.360	10,000
2024-05-03	0.355	0.360	0.330	0.360	0.360	215,014
2024-05-02	0.345	0.345	0.335	0.335	0.335	50,000
2024-04-30	0.365	0.365	0.340	0.345	0.345	420,000
2024-04-29	0.335	0.365	0.330	0.365	0.365	520,000
2024-04-26	0.280	0.330	0.280	0.325	0.325	1,105,000
2024-04-25	0.280	0.295	0.270	0.295	0.295	210,000
2024-04-24	0.270	0.300	0.270	0.290	0.290	265,000
2024-04-23	0.270	0.285	0.270	0.270	0.270	400,000
2024-04-22	0.270	0.285	0.270	0.270	0.270	85,000
2024-04-19	0.265	0.290	0.265	0.265	0.265	20,039
2024-04-18	0.270	0.270	0.265	0.265	0.265	365,000
2024-04-17	0.290	0.290	0.260	0.265	0.265	1,395,000
2024-04-15	0.300	0.300	0.290	0.295	0.295	25,000
2024-04-12	0.300	0.300	0.300	0.300	0.300	90,000
2024-04-11	0.310	0.310	0.295	0.300	0.300	180,000
2024-04-10	0.300	0.300	0.300	0.300	0.300	210,000
2024-04-09	0.290	0.300	0.290	0.300	0.300	20,000
2024-04-08	0.295	0.295	0.290	0.290	0.290	35,000
2024-04-05	0.300	0.300	0.290	0.300	0.300	60,000
2024-04-03	0.330	0.330	0.265	0.310	0.310	1,680,000
2024-04-02	0.315	0.330	0.300	0.310	0.310	460,000
2024-03-28	0.325	0.325	0.325	0.325	0.325	35,000
2024-03-27	0.325	0.330	0.325	0.330	0.330	25,000
2024-03-26	0.340	0.350	0.335	0.350	0.350	215,000
2024-03-21	0.345	0.365	0.345	0.365	0.365	135,000
2024-03-19	0.360	0.360	0.335	0.360	0.360	70,000
2024-03-18	0.350	0.375	0.350	0.360	0.360	837,500
2024-03-15	0.330	0.350	0.330	0.350	0.350	125,000
2024-03-14	0.335	0.350	0.335	0.350	0.350	265,000
2024-03-13	0.310	0.340	0.310	0.330	0.330	860,000
2024-03-12	0.300	0.300	0.295	0.300	0.300	505,000
2024-03-11	0.300	0.300	0.295	0.295	0.295	80,000
2024-03-08	0.290	0.300	0.280	0.300	0.300	237,500
2024-03-07	0.290	0.295	0.285	0.285	0.285	175,000
2024-03-06	0.290	0.290	0.280	0.285	0.285	255,000
2024-03-05	0.290	0.290	0.290	0.290	0.290	10,000
2024-03-04	0.290	0.290	0.285	0.285	0.285	270,000
2024-03-01	0.285	0.285	0.285	0.285	0.285	200,000
2024-02-29	0.275	0.280	0.275	0.280	0.280	25,000
2024-02-28	0.285	0.285	0.285	0.285	0.285	40,000
2024-02-27	0.290	0.290	0.285	0.285	0.285	90,000
2024-02-26	0.290	0.290	0.290	0.290	0.290	60,000
2024-02-23	0.290	0.300	0.290	0.290	0.290	455,000
2024-02-22	0.285	0.285	0.270	0.285	0.285	175,000
2024-02-21	0.290	0.300	0.285	0.285	0.285	280,000
2024-02-20	0.280	0.285	0.280	0.285	0.285	35,000
2024-02-16	0.270	0.275	0.260	0.275	0.275	1,810,000
2024-02-15	0.280	0.280	0.280	0.280	0.280	10,000
2024-02-08	0.275	0.280	0.275	0.280	0.280	65,000
2024-02-07	0.280	0.295	0.280	0.280	0.280	2,001
2024-02-06	0.270	0.280	0.270	0.280	0.280	947,000
2024-02-05	0.270	0.270	0.270	0.270	0.270	5,000
2024-02-02	0.260	0.270	0.260	0.270	0.270	40,000
2024-02-01	0.265	0.270	0.265	0.270	0.270	77,500
2024-01-31	0.285	0.285	0.265	0.265	0.265	50,000
2024-01-30	0.285	0.290	0.285	0.285	0.285	210,000
2024-01-29	0.290	0.295	0.290	0.290	0.290	945,000
2024-01-26	0.290	0.290	0.290	0.290	0.290	60,000
2024-01-25	0.300	0.300	0.270	0.285	0.285	770,000

← NewerPage 11 of 20 · 1,160 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.