Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.570	0.590	0.570	0.590	0.590	125,000
2022-08-18	0.570	0.570	0.570	0.570	0.570	10,000
2022-08-17	0.590	0.590	0.570	0.570	0.570	115,000
2022-08-15	0.590	0.590	0.590	0.590	0.590	50,000
2022-08-12	0.600	0.600	0.600	0.600	0.600	50,000
2022-08-11	0.600	0.610	0.590	0.600	0.600	205,000
2022-08-10	0.570	0.580	0.570	0.580	0.580	25,000
2022-08-09	0.570	0.580	0.570	0.580	0.580	35,000
2022-08-08	0.630	0.630	0.570	0.580	0.580	220,000
2022-08-05	0.630	0.630	0.590	0.590	0.590	22,500
2022-08-04	0.560	0.610	0.560	0.600	0.600	245,000
2022-08-03	0.560	0.560	0.550	0.560	0.560	65,221
2022-08-02	0.600	0.600	0.580	0.580	0.580	160,000
2022-07-29	0.600	0.600	0.600	0.600	0.600	80,000
2022-07-28	0.610	0.610	0.610	0.610	0.610	25,000
2022-07-27	0.610	0.610	0.610	0.610	0.610	100,000
2022-07-26	0.600	0.620	0.600	0.620	0.620	55,000
2022-07-22	0.600	0.600	0.600	0.600	0.600	20,000
2022-07-21	0.600	0.600	0.600	0.600	0.600	140,000
2022-07-20	0.610	0.610	0.610	0.610	0.610	120,000
2022-07-19	0.610	0.610	0.600	0.600	0.600	97,840
2022-07-18	0.600	0.600	0.600	0.600	0.600	50,000
2022-07-15	0.600	0.610	0.590	0.600	0.600	325,000
2022-07-14	0.630	0.630	0.610	0.610	0.610	325,000
2022-07-13	0.630	0.630	0.620	0.630	0.630	70,000
2022-07-12	0.650	0.650	0.640	0.640	0.640	140,004
2022-07-11	0.660	0.660	0.640	0.640	0.640	220,000
2022-07-08	0.650	0.680	0.650	0.660	0.660	190,000
2022-07-07	0.660	0.660	0.660	0.660	0.660	60,000
2022-07-06	0.670	0.670	0.640	0.660	0.660	305,000
2022-07-05	0.680	0.680	0.670	0.670	0.670	56,420
2022-07-04	0.670	0.670	0.670	0.670	0.670	70,000
2022-06-30	0.680	0.700	0.680	0.680	0.680	110,000
2022-06-29	0.690	0.690	0.680	0.680	0.680	15,000
2022-06-28	0.690	0.700	0.680	0.700	0.700	160,026
2022-06-27	0.700	0.710	0.690	0.690	0.690	77,500
2022-06-24	0.670	0.690	0.670	0.690	0.690	150,000
2022-06-23	0.680	0.710	0.670	0.680	0.680	675,000
2022-06-22	0.700	0.700	0.690	0.690	0.690	40,000
2022-06-21	0.680	0.710	0.670	0.700	0.700	175,000
2022-06-20	0.690	0.690	0.680	0.690	0.690	55,000
2022-06-17	0.720	0.720	0.700	0.700	0.700	80,000
2022-06-16	0.720	0.720	0.720	0.720	0.720	160,000
2022-06-15	0.710	0.730	0.700	0.720	0.720	260,000
2022-06-14	0.680	0.690	0.680	0.690	0.690	60,000
2022-06-13	0.700	0.700	0.690	0.690	0.690	82,500
2022-06-10	0.700	0.710	0.700	0.710	0.710	10,000
2022-06-09	0.700	0.710	0.700	0.700	0.700	187,500
2022-06-08	0.710	0.720	0.690	0.710	0.710	455,000
2022-06-07	0.690	0.690	0.690	0.690	0.690	135,000
2022-06-06	0.680	0.690	0.680	0.690	0.690	50,000
2022-06-02	0.690	0.690	0.690	0.690	0.690	40,000
2022-06-01	0.680	0.690	0.670	0.690	0.690	177,500
2022-05-31	0.710	0.710	0.700	0.700	0.700	172,526
2022-05-30	0.700	0.700	0.680	0.690	0.690	282,507
2022-05-27	0.710	0.710	0.700	0.700	0.700	10,000
2022-05-26	0.690	0.700	0.690	0.700	0.700	30,000
2022-05-25	0.700	0.700	0.690	0.690	0.690	70,000
2022-05-23	0.700	0.700	0.700	0.700	0.700	5,000
2022-05-20	0.680	0.720	0.680	0.700	0.700	65,000

← NewerPage 17 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.