Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.290	0.310	0.290	0.305	0.305	115,000
2024-01-23	0.270	0.295	0.270	0.290	0.290	65,000
2024-01-22	0.265	0.300	0.260	0.260	0.260	125,000
2024-01-18	0.280	0.280	0.280	0.280	0.280	20,000
2024-01-17	0.280	0.280	0.280	0.280	0.280	95,000
2024-01-16	0.270	0.275	0.265	0.275	0.275	75,000
2024-01-15	0.275	0.275	0.275	0.275	0.275	50,000
2024-01-12	0.295	0.295	0.265	0.275	0.275	627,500
2024-01-11	0.285	0.300	0.275	0.295	0.295	95,000
2024-01-10	0.280	0.315	0.280	0.300	0.300	300,000
2024-01-09	0.290	0.290	0.265	0.275	0.275	782,500
2024-01-08	0.300	0.300	0.285	0.295	0.295	235,000
2024-01-05	0.300	0.300	0.300	0.300	0.300	40,000
2024-01-04	0.305	0.305	0.295	0.300	0.300	385,000
2024-01-03	0.355	0.355	0.255	0.295	0.295	7,635,000
2024-01-02	0.355	0.355	0.355	0.355	0.355	75,000
2023-12-29	0.360	0.360	0.355	0.355	0.355	45,000
2023-12-28	0.350	0.350	0.350	0.350	0.350	20,000
2023-12-27	0.350	0.350	0.350	0.350	0.350	15,000
2023-12-22	0.350	0.350	0.350	0.350	0.350	8,457
2023-12-21	0.345	0.345	0.340	0.345	0.345	362,507
2023-12-20	0.365	0.365	0.345	0.345	0.345	305,000
2023-12-19	0.355	0.365	0.350	0.350	0.350	370,000
2023-12-18	0.350	0.355	0.350	0.355	0.355	160,000
2023-12-15	0.360	0.360	0.355	0.355	0.355	45,000
2023-12-14	0.375	0.375	0.355	0.360	0.360	50,000
2023-12-13	0.365	0.365	0.355	0.355	0.355	255,000
2023-12-12	0.355	0.365	0.350	0.365	0.365	295,000
2023-12-08	0.355	0.360	0.355	0.360	0.360	60,000
2023-12-07	0.355	0.355	0.355	0.355	0.355	220,000
2023-12-06	0.365	0.365	0.365	0.365	0.365	35,000
2023-12-05	0.375	0.375	0.360	0.360	0.360	180,000
2023-12-01	0.375	0.375	0.375	0.375	0.375	10,000
2023-11-29	0.375	0.375	0.375	0.375	0.375	40,000
2023-11-28	0.375	0.375	0.375	0.375	0.375	55,000
2023-11-27	0.390	0.400	0.390	0.400	0.400	40,000
2023-11-24	0.390	0.390	0.390	0.390	0.390	85,000
2023-11-23	0.390	0.390	0.390	0.390	0.390	20,000
2023-11-22	0.385	0.385	0.385	0.385	0.385	15,000
2023-11-20	0.355	0.385	0.355	0.355	0.355	50
2023-11-17	0.350	0.355	0.350	0.355	0.355	37,500
2023-11-16	0.355	0.355	0.355	0.355	0.355	45,000
2023-11-15	0.350	0.370	0.350	0.370	0.370	430,000
2023-11-14	0.350	0.350	0.350	0.350	0.350	90,000
2023-11-13	0.370	0.370	0.360	0.360	0.360	787,500
2023-11-10	0.350	0.370	0.350	0.370	0.370	115,000
2023-11-08	0.370	0.370	0.360	0.370	0.370	80,000
2023-11-07	0.395	0.395	0.395	0.395	0.395	5,000
2023-11-06	0.385	0.395	0.380	0.395	0.395	305,000
2023-11-03	0.380	0.385	0.380	0.385	0.385	10,000
2023-11-02	0.390	0.390	0.385	0.385	0.385	110,000
2023-11-01	0.385	0.385	0.385	0.385	0.385	55,000
2023-10-31	0.390	0.390	0.380	0.380	0.380	220,000
2023-10-27	0.360	0.390	0.360	0.390	0.390	735,000
2023-10-26	0.370	0.390	0.370	0.385	0.385	175,000
2023-10-25	0.370	0.370	0.370	0.370	0.370	57,507
2023-10-24	0.370	0.370	0.370	0.370	0.370	30,000
2023-10-19	0.365	0.370	0.365	0.370	0.370	20,000
2023-10-18	0.335	0.360	0.335	0.360	0.360	10,000
2023-10-17	0.370	0.390	0.370	0.375	0.375	215,000

← NewerPage 12 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.