Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.405	0.405	0.405	0.405	0.405	10,000
2023-06-27	0.430	0.430	0.420	0.420	0.420	10,000
2023-06-21	0.390	0.390	0.390	0.390	0.390	5,000
2023-06-20	0.380	0.380	0.380	0.380	0.380	30,000
2023-06-19	0.390	0.390	0.385	0.390	0.390	260,000
2023-06-16	0.385	0.390	0.385	0.390	0.390	50,000
2023-06-15	0.385	0.390	0.385	0.390	0.390	40,003
2023-06-13	0.390	0.400	0.390	0.400	0.400	64,910
2023-06-12	0.375	0.400	0.375	0.400	0.400	25,000
2023-06-09	0.390	0.390	0.390	0.390	0.390	155,000
2023-06-08	0.400	0.400	0.370	0.390	0.390	220,000
2023-06-06	0.400	0.410	0.400	0.410	0.410	20,000
2023-05-31	0.400	0.410	0.400	0.410	0.410	140,000
2023-05-29	0.410	0.410	0.400	0.400	0.400	110,000
2023-05-25	0.410	0.410	0.405	0.410	0.410	170,000
2023-05-23	0.420	0.420	0.410	0.415	0.415	210,000
2023-05-22	0.410	0.415	0.410	0.415	0.415	10,000
2023-05-17	0.420	0.425	0.420	0.425	0.425	12,500
2023-05-16	0.425	0.425	0.425	0.425	0.425	50,000
2023-05-15	0.415	0.425	0.415	0.425	0.425	15,000
2023-05-11	0.440	0.440	0.430	0.430	0.430	100,000
2023-05-10	0.450	0.450	0.440	0.440	0.440	85,000
2023-05-09	0.460	0.510	0.460	0.470	0.470	277,507
2023-05-08	0.430	0.460	0.430	0.460	0.460	615,000
2023-05-05	0.415	0.445	0.410	0.430	0.430	122,500
2023-05-04	0.405	0.405	0.405	0.405	0.405	5,000
2023-05-03	0.420	0.420	0.400	0.405	0.405	112,500
2023-05-02	0.450	0.450	0.445	0.445	0.445	20,000
2023-04-28	0.410	0.420	0.410	0.420	0.420	115,000
2023-04-27	0.410	0.415	0.410	0.415	0.415	15,000
2023-04-25	0.410	0.415	0.410	0.410	0.410	70,000
2023-04-21	0.440	0.440	0.430	0.435	0.435	95,000
2023-04-20	0.450	0.470	0.440	0.470	0.470	55,000
2023-04-19	0.465	0.480	0.450	0.450	0.450	145,000
2023-04-18	0.455	0.465	0.455	0.465	0.465	60,000
2023-04-17	0.440	0.455	0.440	0.455	0.455	100,000
2023-04-14	0.415	0.415	0.415	0.415	0.415	130,000
2023-04-13	0.415	0.415	0.415	0.415	0.415	20,000
2023-04-12	0.425	0.430	0.425	0.430	0.430	30,000
2023-04-11	0.450	0.450	0.430	0.440	0.440	42,500
2023-04-03	0.410	0.430	0.405	0.430	0.430	265,000
2023-03-31	0.420	0.420	0.410	0.410	0.410	15,000
2023-03-30	0.420	0.420	0.415	0.415	0.415	100,000
2023-03-28	0.410	0.430	0.410	0.425	0.425	160,000
2023-03-27	0.410	0.415	0.410	0.415	0.415	10,000
2023-03-23	0.425	0.425	0.415	0.415	0.415	130,000
2023-03-22	0.405	0.425	0.405	0.425	0.425	140,000
2023-03-21	0.410	0.435	0.410	0.435	0.435	135,000
2023-03-20	0.425	0.425	0.400	0.410	0.410	858,000
2023-03-17	0.430	0.440	0.425	0.425	0.425	1,735,000
2023-03-16	0.425	0.430	0.425	0.430	0.430	17,500
2023-03-15	0.440	0.440	0.435	0.435	0.435	60,000
2023-03-14	0.450	0.450	0.435	0.440	0.440	650,000
2023-03-13	0.465	0.465	0.455	0.460	0.460	75,000
2023-03-10	0.470	0.475	0.450	0.465	0.465	1,160,000
2023-03-09	0.485	0.490	0.485	0.490	0.490	165,000
2023-03-08	0.480	0.490	0.480	0.490	0.490	90,000
2023-03-07	0.500	0.510	0.485	0.485	0.485	185,000
2023-03-06	0.485	0.500	0.485	0.500	0.500	75,000
2023-03-02	0.480	0.500	0.480	0.500	0.500	25,000

← NewerPage 14 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.