Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.510	0.510	0.490	0.510	0.510	140,000
2023-02-28	0.485	0.490	0.485	0.490	0.490	20,000
2023-02-27	0.510	0.510	0.510	0.510	0.510	15,000
2023-02-24	0.490	0.510	0.475	0.510	0.510	242,500
2023-02-23	0.500	0.500	0.500	0.500	0.500	20,000
2023-02-22	0.500	0.500	0.500	0.500	0.500	50,000
2023-02-21	0.500	0.520	0.500	0.520	0.520	80,000
2023-02-20	0.475	0.500	0.475	0.495	0.495	110,000
2023-02-17	0.495	0.495	0.495	0.495	0.495	75,000
2023-02-16	0.500	0.510	0.500	0.500	0.500	610,000
2023-02-15	0.520	0.540	0.510	0.510	0.510	310,000
2023-02-14	0.540	0.540	0.540	0.540	0.540	10,000
2023-02-13	0.520	0.540	0.500	0.520	0.520	230,000
2023-02-10	0.530	0.540	0.530	0.540	0.540	30,000
2023-02-08	0.550	0.550	0.520	0.540	0.540	240,000
2023-02-07	0.550	0.550	0.550	0.550	0.550	10,000
2023-02-06	0.570	0.570	0.550	0.550	0.550	85,000
2023-02-03	0.610	0.610	0.600	0.600	0.600	25,000
2023-02-02	0.570	0.620	0.570	0.620	0.620	140,000
2023-02-01	0.590	0.600	0.570	0.570	0.570	490,000
2023-01-30	0.580	0.590	0.560	0.560	0.560	140,000
2023-01-27	0.540	0.590	0.540	0.590	0.590	185,000
2023-01-26	0.550	0.550	0.540	0.550	0.550	345,000
2023-01-20	0.560	0.560	0.500	0.550	0.550	1,683,750
2023-01-19	0.550	0.580	0.550	0.580	0.580	365,000
2023-01-18	0.540	0.540	0.530	0.540	0.540	260,000
2023-01-17	0.540	0.540	0.530	0.540	0.540	185,000
2023-01-16	0.540	0.540	0.530	0.540	0.540	405,000
2023-01-13	0.540	0.540	0.540	0.540	0.540	190,000
2023-01-12	0.530	0.540	0.530	0.540	0.540	70,000
2023-01-11	0.530	0.550	0.530	0.530	0.530	540,000
2023-01-10	0.540	0.540	0.520	0.520	0.520	760,000
2023-01-09	0.530	0.550	0.530	0.550	0.550	575,000
2023-01-06	0.510	0.520	0.510	0.520	0.520	455,000
2023-01-05	0.530	0.550	0.510	0.520	0.520	670,000
2023-01-04	0.520	0.530	0.510	0.510	0.510	760,000
2023-01-03	0.500	0.510	0.490	0.510	0.510	535,014
2022-12-30	0.520	0.530	0.490	0.520	0.520	210,000
2022-12-29	0.500	0.500	0.500	0.500	0.500	7,827
2022-12-28	0.500	0.520	0.465	0.510	0.510	1,965,000
2022-12-23	0.500	0.500	0.500	0.500	0.500	65,000
2022-12-22	0.500	0.500	0.495	0.495	0.495	115,000
2022-12-21	0.500	0.500	0.500	0.500	0.500	25,000
2022-12-20	0.520	0.520	0.510	0.510	0.510	195,000
2022-12-15	0.530	0.530	0.530	0.530	0.530	45,000
2022-12-14	0.510	0.530	0.510	0.530	0.530	40,000
2022-12-13	0.520	0.540	0.510	0.530	0.530	200,000
2022-12-12	0.520	0.540	0.520	0.540	0.540	450,000
2022-12-09	0.520	0.520	0.500	0.510	0.510	230,000
2022-12-08	0.495	0.530	0.490	0.520	0.520	375,000
2022-12-07	0.510	0.530	0.510	0.510	0.510	805,000
2022-12-06	0.530	0.540	0.520	0.520	0.520	820,000
2022-12-05	0.490	0.510	0.490	0.510	0.510	735,000
2022-12-02	0.480	0.480	0.480	0.480	0.480	7,500
2022-12-01	0.480	0.485	0.475	0.480	0.480	345,000
2022-11-30	0.460	0.460	0.455	0.460	0.460	270,000
2022-11-29	0.460	0.460	0.460	0.460	0.460	260,000
2022-11-28	0.460	0.460	0.460	0.460	0.460	55,000
2022-11-25	0.450	0.460	0.450	0.460	0.460	23,501
2022-11-22	0.455	0.455	0.455	0.455	0.455	500,000

← NewerPage 15 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.