Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.455	0.455	0.455	0.455	0.455	52,507
2022-11-18	0.460	0.460	0.440	0.455	0.455	1,140,000
2022-11-16	0.490	0.490	0.470	0.480	0.480	290,000
2022-11-15	0.520	0.530	0.450	0.500	0.500	240,000
2022-11-14	0.475	0.500	0.475	0.500	0.500	255,000
2022-11-11	0.435	0.470	0.435	0.470	0.470	230,000
2022-11-10	0.445	0.445	0.430	0.430	0.430	135,000
2022-11-09	0.470	0.470	0.460	0.460	0.460	125,000
2022-11-08	0.490	0.490	0.490	0.490	0.490	5,000
2022-11-07	0.475	0.490	0.475	0.490	0.490	180,000
2022-11-04	0.450	0.470	0.445	0.445	0.445	315,013
2022-11-02	0.430	0.430	0.430	0.430	0.430	5,000
2022-11-01	0.405	0.415	0.405	0.415	0.415	15,000
2022-10-31	0.405	0.405	0.405	0.405	0.405	15,000
2022-10-28	0.420	0.420	0.400	0.410	0.410	477,500
2022-10-27	0.435	0.435	0.430	0.430	0.430	10,000
2022-10-26	0.430	0.450	0.430	0.445	0.445	55,000
2022-10-25	0.405	0.420	0.405	0.420	0.420	60,000
2022-10-24	0.450	0.450	0.410	0.415	0.415	30,000
2022-10-21	0.430	0.430	0.430	0.430	0.430	10,000
2022-10-20	0.440	0.440	0.410	0.425	0.425	130,000
2022-10-19	0.420	0.450	0.420	0.430	0.430	225,000
2022-10-18	0.425	0.435	0.425	0.430	0.430	30,000
2022-10-17	0.430	0.435	0.420	0.435	0.435	233,000
2022-10-14	0.460	0.460	0.440	0.440	0.440	95,000
2022-10-13	0.455	0.455	0.450	0.450	0.450	20,000
2022-10-12	0.450	0.455	0.450	0.455	0.455	120,000
2022-10-11	0.450	0.450	0.450	0.450	0.450	20,000
2022-10-10	0.455	0.455	0.455	0.455	0.455	140,000
2022-10-07	0.455	0.460	0.450	0.460	0.460	170,000
2022-10-06	0.465	0.465	0.465	0.465	0.465	50,000
2022-10-05	0.460	0.465	0.445	0.450	0.450	450,000
2022-10-03	0.450	0.455	0.445	0.455	0.455	680,000
2022-09-30	0.485	0.485	0.460	0.465	0.465	280,000
2022-09-29	0.485	0.500	0.485	0.490	0.490	90,000
2022-09-28	0.520	0.520	0.490	0.495	0.495	400,000
2022-09-27	0.510	0.520	0.500	0.520	0.520	85,079
2022-09-26	0.500	0.540	0.500	0.530	0.530	45,000
2022-09-23	0.520	0.530	0.510	0.520	0.520	50,000
2022-09-22	0.530	0.530	0.530	0.530	0.530	30,000
2022-09-21	0.540	0.540	0.540	0.540	0.540	60,000
2022-09-20	0.540	0.540	0.530	0.540	0.540	105,000
2022-09-19	0.580	0.580	0.550	0.560	0.560	60,000
2022-09-16	0.590	0.590	0.580	0.580	0.580	52,500
2022-09-14	0.590	0.620	0.590	0.610	0.610	155,000
2022-09-09	0.570	0.610	0.570	0.590	0.590	25,132
2022-09-08	0.560	0.560	0.550	0.550	0.550	15,000
2022-09-07	0.550	0.550	0.550	0.550	0.550	100,000
2022-09-06	0.550	0.550	0.550	0.550	0.550	65,000
2022-09-05	0.570	0.570	0.550	0.550	0.550	170,000
2022-09-02	0.560	0.570	0.560	0.570	0.570	45,000
2022-09-01	0.570	0.570	0.570	0.570	0.570	45,000
2022-08-31	0.570	0.570	0.570	0.570	0.570	15,000
2022-08-30	0.570	0.570	0.570	0.570	0.570	157,500
2022-08-29	0.570	0.570	0.570	0.570	0.570	15,000
2022-08-26	0.560	0.590	0.560	0.590	0.590	25,000
2022-08-25	0.580	0.600	0.550	0.580	0.580	185,000
2022-08-24	0.560	0.560	0.560	0.560	0.560	210,000
2022-08-23	0.570	0.580	0.570	0.580	0.580	60,000
2022-08-22	0.580	0.580	0.580	0.580	0.580	10,000

← NewerPage 16 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.