Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.690	0.690	0.690	0.690	0.690	40,000
2022-05-18	0.700	0.710	0.700	0.710	0.710	100,000
2022-05-17	0.710	0.710	0.700	0.700	0.700	180,000
2022-05-16	0.720	0.720	0.700	0.700	0.700	185,000
2022-05-13	0.730	0.730	0.710	0.720	0.720	270,000
2022-05-12	0.750	0.750	0.750	0.750	0.750	465,000
2022-05-11	0.730	0.750	0.730	0.750	0.750	40,000
2022-05-06	0.750	0.750	0.750	0.750	0.750	530,000
2022-05-05	0.780	0.780	0.760	0.760	0.760	1,030,000
2022-05-04	0.780	0.780	0.780	0.780	0.780	170,000
2022-05-03	0.730	0.780	0.730	0.780	0.780	35,000
2022-04-29	0.730	0.740	0.730	0.740	0.740	25,000
2022-04-28	0.730	0.740	0.730	0.730	0.730	225,000
2022-04-27	0.720	0.730	0.720	0.730	0.730	30,000
2022-04-26	0.710	0.710	0.700	0.710	0.710	390,000
2022-04-25	0.720	0.720	0.690	0.700	0.700	390,000
2022-04-22	0.750	0.750	0.750	0.750	0.750	395,000
2022-04-21	0.760	0.760	0.750	0.750	0.750	115,000
2022-04-20	0.770	0.770	0.770	0.770	0.770	45,000
2022-04-14	0.790	0.790	0.790	0.790	0.790	105,000
2022-04-13	0.780	0.790	0.780	0.790	0.790	50,000
2022-04-12	0.760	0.780	0.760	0.780	0.780	75,000
2022-04-11	0.770	0.770	0.770	0.770	0.770	147,500
2022-04-08	0.780	0.790	0.780	0.790	0.790	65,000
2022-04-07	0.770	0.780	0.760	0.780	0.780	160,000
2022-04-06	0.780	0.780	0.750	0.760	0.760	295,000
2022-04-04	0.760	0.790	0.760	0.790	0.790	55,000
2022-04-01	0.760	0.780	0.760	0.780	0.780	120,000
2022-03-31	0.760	0.770	0.750	0.760	0.760	50,025
2022-03-30	0.780	0.800	0.760	0.760	0.760	348,000
2022-03-29	0.790	0.790	0.790	0.790	0.790	20,000
2022-03-28	0.790	0.790	0.790	0.790	0.790	30,000
2022-03-25	0.820	0.820	0.800	0.800	0.800	125,000
2022-03-24	0.830	0.830	0.830	0.830	0.830	30,000
2022-03-23	0.830	0.830	0.830	0.830	0.830	50,000
2022-03-22	0.810	0.840	0.810	0.830	0.830	125,000
2022-03-21	0.820	0.820	0.800	0.810	0.810	125,000
2022-03-18	0.820	0.820	0.790	0.820	0.820	477,000
2022-03-17	0.780	0.820	0.780	0.820	0.820	480,000
2022-03-16	0.760	0.780	0.730	0.740	0.740	770,000
2022-03-15	0.780	0.780	0.730	0.730	0.730	307,000
2022-03-14	0.770	0.780	0.770	0.780	0.780	175,813
2022-03-11	0.800	0.810	0.800	0.810	0.810	545,000
2022-03-10	0.810	0.820	0.800	0.820	0.820	160,000
2022-03-09	0.820	0.820	0.810	0.810	0.810	260,000
2022-03-08	0.830	0.830	0.820	0.820	0.820	220,000
2022-03-07	0.860	0.860	0.850	0.850	0.850	430,013
2022-03-04	0.840	0.850	0.840	0.840	0.840	325,000
2022-03-03	0.870	0.870	0.860	0.860	0.860	90,000
2022-03-02	0.840	0.870	0.840	0.870	0.870	120,000
2022-03-01	0.850	0.850	0.850	0.850	0.850	20,217
2022-02-28	0.870	0.870	0.850	0.850	0.850	380,000
2022-02-24	0.870	0.890	0.870	0.880	0.880	355,000
2022-02-23	0.890	0.890	0.890	0.890	0.890	20,000
2022-02-22	0.890	0.900	0.880	0.880	0.880	55,000
2022-02-21	0.890	0.890	0.890	0.890	0.890	45,000
2022-02-17	0.900	0.910	0.890	0.910	0.910	130,000
2022-02-16	0.890	0.890	0.890	0.890	0.890	5,000
2022-02-15	0.900	0.900	0.890	0.890	0.890	135,000
2022-02-14	0.900	0.900	0.900	0.900	0.900	205,000

← NewerPage 18 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.