Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.020	1.030	0.980	1.020	1.020	1,170,000
2026-07-27	0.990	0.990	0.950	0.990	0.990	290,000
2026-07-24	1.000	1.030	0.960	0.990	0.990	1,145,000
2026-07-23	0.890	1.020	0.890	1.000	1.000	2,515,000
2026-07-22	0.860	0.890	0.860	0.890	0.890	1,045,000
2026-07-21	0.830	0.880	0.830	0.880	0.880	590,000
2026-07-20	0.850	0.870	0.830	0.830	0.830	683,000
2026-07-17	0.870	0.870	0.830	0.850	0.850	865,000
2026-07-16	0.880	0.900	0.860	0.880	0.880	255,000
2026-07-15	0.880	0.890	0.880	0.880	0.880	300,000
2026-07-14	0.850	0.860	0.850	0.860	0.860	65,000
2026-07-13	0.890	0.890	0.850	0.850	0.850	695,000
2026-07-10	0.920	0.920	0.890	0.890	0.890	145,000
2026-07-09	0.910	0.920	0.910	0.920	0.920	35,000
2026-07-08	0.910	0.930	0.840	0.930	0.930	995,000
2026-07-07	0.910	0.920	0.910	0.910	0.910	65,000
2026-07-06	0.920	0.960	0.920	0.920	0.920	310,000
2026-07-03	0.900	0.920	0.900	0.910	0.910	385,000
2026-07-02	0.940	0.940	0.890	0.890	0.890	460,000
2026-06-30	0.890	0.910	0.880	0.910	0.910	160,000
2026-06-29	0.910	0.930	0.880	0.890	0.890	207,500
2026-06-26	0.920	0.920	0.850	0.910	0.910	795,000
2026-06-25	0.920	0.980	0.920	0.930	0.930	535,000
2026-06-24	0.930	0.950	0.910	0.940	0.940	880,000
2026-06-23	0.930	1.050	0.920	0.920	0.920	2,830,000
2026-06-22	0.840	0.940	0.840	0.930	0.930	1,136,420
2026-06-18	0.870	0.890	0.850	0.850	0.850	570,000
2026-06-17	0.920	0.920	0.880	0.880	0.880	275,000
2026-06-16	0.930	0.940	0.910	0.940	0.940	240,000
2026-06-15	0.920	0.960	0.910	0.930	0.930	1,155,000
2026-06-12	0.870	0.920	0.850	0.890	0.890	634,000
2026-06-11	0.850	0.890	0.850	0.870	0.870	417,520
2026-06-10	0.880	0.900	0.830	0.900	0.900	480,000
2026-06-09	0.860	0.880	0.860	0.880	0.880	537,500
2026-06-08	0.910	0.910	0.860	0.880	0.880	1,040,000
2026-06-05	0.910	0.940	0.910	0.920	0.920	485,000
2026-06-04	0.920	0.950	0.920	0.930	0.930	330,000
2026-06-03	0.930	0.950	0.920	0.950	0.950	360,000
2026-06-02	0.920	0.940	0.920	0.940	0.940	615,000
2026-06-01	0.890	0.930	0.890	0.900	0.900	1,150,000
2026-05-29	0.930	0.960	0.890	0.890	0.890	1,435,000
2026-05-28	1.000	1.000	0.930	0.930	0.930	1,687,000
2026-05-27	1.030	1.030	1.010	1.010	1.010	700,000
2026-05-26	1.020	1.050	1.020	1.040	1.040	555,000
2026-05-22	1.030	1.050	1.020	1.040	1.040	565,000
2026-05-21	1.060	1.130	1.030	1.060	1.060	950,000
2026-05-20	1.070	1.070	1.030	1.030	1.030	275,000
2026-05-19	1.040	1.080	1.030	1.070	1.070	362,520
2026-05-18	1.060	1.070	1.040	1.040	1.040	265,000
2026-05-15	1.120	1.120	1.060	1.070	1.070	550,000
2026-05-14	1.120	1.120	1.080	1.080	1.080	590,000
2026-05-13	1.130	1.130	1.080	1.110	1.110	1,405,000
2026-05-12	1.160	1.180	1.120	1.130	1.130	560,000
2026-05-11	1.160	1.160	1.120	1.150	1.150	395,000
2026-05-08	1.130	1.170	1.120	1.160	1.160	470,000
2026-05-07	1.150	1.180	1.130	1.150	1.150	850,000
2026-05-06	1.110	1.150	1.110	1.150	1.150	382,000
2026-05-05	1.110	1.150	1.100	1.110	1.110	475,000
2026-05-04	1.120	1.140	1.110	1.120	1.120	275,015
2026-04-30	1.190	1.190	1.120	1.120	1.120	620,000

← NewerPage 2 of 20 · 1,159 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.