Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.380	0.380	0.370	0.370	0.370	500,000
2023-10-13	0.365	0.375	0.365	0.375	0.375	45,000
2023-10-12	0.370	0.390	0.370	0.390	0.390	240,000
2023-10-11	0.365	0.380	0.365	0.375	0.375	135,000
2023-10-10	0.365	0.365	0.365	0.365	0.365	5,000
2023-10-09	0.360	0.360	0.360	0.360	0.360	115,000
2023-10-06	0.330	0.330	0.325	0.330	0.330	355,000
2023-10-04	0.340	0.340	0.335	0.335	0.335	225,000
2023-10-03	0.350	0.355	0.335	0.340	0.340	427,000
2023-09-28	0.360	0.365	0.345	0.365	0.365	95,000
2023-09-27	0.360	0.360	0.340	0.360	0.360	185,000
2023-09-26	0.360	0.365	0.360	0.360	0.360	30,000
2023-09-25	0.360	0.360	0.360	0.360	0.360	100,000
2023-09-22	0.360	0.365	0.360	0.360	0.360	45,000
2023-09-21	0.365	0.365	0.355	0.355	0.355	45,000
2023-09-20	0.360	0.360	0.360	0.360	0.360	5,000
2023-09-18	0.365	0.365	0.365	0.365	0.365	10,000
2023-09-14	0.355	0.365	0.355	0.365	0.365	455,000
2023-09-13	0.360	0.365	0.355	0.360	0.360	35,000
2023-09-12	0.360	0.365	0.350	0.365	0.365	95,000
2023-09-11	0.355	0.375	0.355	0.360	0.360	10,000
2023-09-06	0.360	0.365	0.355	0.365	0.365	105,000
2023-09-05	0.360	0.365	0.360	0.365	0.365	40,000
2023-09-04	0.370	0.370	0.370	0.370	0.370	160,000
2023-08-31	0.360	0.370	0.360	0.365	0.365	95,000
2023-08-30	0.370	0.370	0.350	0.365	0.365	150,000
2023-08-29	0.380	0.380	0.360	0.380	0.380	600,000
2023-08-28	0.400	0.415	0.360	0.375	0.375	1,935,000
2023-08-25	0.380	0.380	0.370	0.380	0.380	210,000
2023-08-24	0.390	0.395	0.390	0.395	0.395	120,000
2023-08-23	0.390	0.395	0.390	0.395	0.395	57,500
2023-08-22	0.415	0.415	0.415	0.415	0.415	10,000
2023-08-21	0.410	0.410	0.380	0.390	0.390	60,000
2023-08-17	0.415	0.420	0.415	0.420	0.420	30,000
2023-08-16	0.410	0.415	0.410	0.415	0.415	10,000
2023-08-15	0.405	0.425	0.405	0.425	0.425	465,000
2023-08-14	0.405	0.430	0.400	0.430	0.430	147,500
2023-08-11	0.420	0.430	0.420	0.425	0.425	135,000
2023-08-09	0.410	0.410	0.405	0.410	0.410	120,000
2023-08-08	0.415	0.415	0.415	0.415	0.415	145,000
2023-08-07	0.445	0.450	0.445	0.450	0.450	15,000
2023-08-04	0.450	0.460	0.450	0.450	0.450	140,000
2023-08-03	0.415	0.440	0.410	0.440	0.440	181,000
2023-08-02	0.410	0.450	0.410	0.440	0.440	230,000
2023-08-01	0.445	0.445	0.410	0.435	0.435	497,500
2023-07-31	0.475	0.500	0.450	0.465	0.465	390,000
2023-07-28	0.390	0.450	0.370	0.450	0.450	1,145,000
2023-07-27	0.400	0.405	0.400	0.405	0.405	50,000
2023-07-26	0.400	0.400	0.400	0.400	0.400	50,000
2023-07-25	0.390	0.415	0.390	0.410	0.410	100,000
2023-07-24	0.380	0.380	0.370	0.380	0.380	125,000
2023-07-21	0.380	0.395	0.380	0.395	0.395	25,000
2023-07-20	0.390	0.390	0.390	0.390	0.390	10,000
2023-07-13	0.390	0.410	0.390	0.390	0.390	45,000
2023-07-12	0.400	0.400	0.400	0.400	0.400	10,000
2023-07-11	0.385	0.420	0.375	0.400	0.400	85,000
2023-07-10	0.395	0.395	0.395	0.395	0.395	5,000
2023-07-07	0.400	0.400	0.395	0.395	0.395	80,000
2023-07-05	0.400	0.425	0.400	0.425	0.425	20,000
2023-07-03	0.405	0.405	0.405	0.405	0.405	30,000

← NewerPage 13 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.