Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.900	0.910	0.900	0.900	0.900	537,500
2022-02-10	0.900	0.900	0.900	0.900	0.900	20,000
2022-02-09	0.900	0.900	0.900	0.900	0.900	110,263
2022-02-08	0.900	0.920	0.890	0.900	0.900	220,000
2022-02-07	0.910	0.910	0.870	0.900	0.900	560,000
2022-02-04	0.920	0.920	0.920	0.920	0.920	30,000
2022-01-31	0.920	0.920	0.920	0.920	0.920	5,000
2022-01-28	0.910	0.910	0.890	0.900	0.900	125,000
2022-01-27	0.910	0.910	0.910	0.910	0.910	25,000
2022-01-26	0.920	0.940	0.910	0.940	0.940	50,000
2022-01-25	0.940	0.940	0.930	0.930	0.930	330,000
2022-01-24	0.930	0.930	0.930	0.930	0.930	30,000
2022-01-21	0.930	0.930	0.930	0.930	0.930	110,000
2022-01-20	0.920	0.940	0.920	0.940	0.940	75,000
2022-01-19	0.930	1.020	0.880	0.910	0.910	1,570,000
2022-01-18	0.920	0.920	0.920	0.920	0.920	67,533
2022-01-17	0.930	0.940	0.920	0.920	0.920	85,000
2022-01-14	0.920	0.930	0.920	0.920	0.920	150,000
2022-01-13	0.940	0.940	0.930	0.930	0.930	90,000
2022-01-12	0.930	0.950	0.920	0.950	0.950	205,000
2022-01-11	0.940	0.950	0.930	0.940	0.940	162,500
2022-01-10	0.910	0.930	0.910	0.920	0.920	115,000
2022-01-07	0.920	0.930	0.920	0.930	0.930	50,000
2022-01-06	0.910	0.910	0.900	0.910	0.910	320,000
2022-01-05	0.920	0.930	0.910	0.910	0.910	180,000
2022-01-04	0.930	0.940	0.930	0.940	0.940	80,000
2022-01-03	0.950	0.950	0.940	0.940	0.940	30,000
2021-12-31	0.930	0.930	0.930	0.930	0.930	5,000
2021-12-30	0.930	0.930	0.930	0.930	0.930	55,000
2021-12-29	0.930	0.940	0.930	0.930	0.930	2,500
2021-12-28	0.930	0.940	0.920	0.920	0.920	200,000
2021-12-24	0.970	0.970	0.930	0.930	0.930	75,000
2021-12-23	0.960	0.970	0.950	0.970	0.970	67,500
2021-12-22	0.950	0.950	0.950	0.950	0.950	10,000
2021-12-21	0.930	0.950	0.930	0.950	0.950	55,000
2021-12-20	0.950	0.950	0.940	0.940	0.940	80,000
2021-12-17	0.980	0.990	0.970	0.980	0.980	200,000
2021-12-16	0.970	0.980	0.970	0.980	0.980	70,000
2021-12-15	0.970	0.980	0.970	0.970	0.970	235,000
2021-12-14	0.960	0.960	0.920	0.950	0.950	185,000
2021-12-13	0.990	1.010	0.980	0.980	0.980	185,000
2021-12-10	0.980	0.980	0.980	0.980	0.980	200,000
2021-12-09	0.940	0.970	0.910	0.970	0.970	260,000
2021-12-08	0.910	0.940	0.910	0.920	0.920	130,000
2021-12-07	0.920	0.930	0.920	0.920	0.920	110,000
2021-12-06	0.910	0.920	0.890	0.900	0.900	206,000
2021-12-03	0.910	0.940	0.900	0.910	0.910	495,000
2021-12-02	0.940	0.940	0.920	0.920	0.920	115,000
2021-12-01	0.930	0.940	0.910	0.940	0.940	145,000
2021-11-30	0.950	0.950	0.910	0.910	0.910	360,000
2021-11-29	0.950	0.950	0.930	0.950	0.950	255,000
2021-11-26	0.960	0.960	0.960	0.960	0.960	205,000
2021-11-25	0.980	0.980	0.980	0.980	0.980	32,500
2021-11-24	0.980	0.980	0.980	0.980	0.980	40,000
2021-11-23	0.970	0.980	0.960	0.980	0.980	267,502
2021-11-22	0.980	1.000	0.980	1.000	1.000	140,000
2021-11-19	0.990	0.990	0.990	0.990	0.990	160,000
2021-11-18	0.990	1.000	0.990	0.990	0.990	105,000
2021-11-17	1.010	1.010	1.000	1.000	1.000	80,000
2021-11-16	1.010	1.020	1.000	1.010	1.010	120,000

← NewerPage 19 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.