Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.140	1.200	1.120	1.190	1.190	980,000
2026-04-28	1.100	1.160	1.100	1.110	1.110	925,000
2026-04-27	1.120	1.120	1.050	1.100	1.100	450,000
2026-04-24	1.110	1.120	1.100	1.120	1.120	485,000
2026-04-23	1.150	1.150	1.120	1.120	1.120	240,000
2026-04-22	1.130	1.150	1.130	1.140	1.140	550,000
2026-04-21	1.150	1.150	1.130	1.130	1.130	440,000
2026-04-20	1.190	1.190	1.130	1.140	1.140	1,245,000
2026-04-17	1.210	1.210	1.150	1.180	1.180	457,347
2026-04-16	1.160	1.200	1.150	1.200	1.200	895,000
2026-04-15	1.160	1.160	1.130	1.130	1.130	420,000
2026-04-14	1.160	1.170	1.130	1.140	1.140	690,000
2026-04-13	1.150	1.220	1.130	1.150	1.150	2,410,000
2026-04-10	1.060	1.350	1.060	1.230	1.230	8,495,000
2026-04-09	1.070	1.070	1.020	1.040	1.040	575,000
2026-04-08	1.090	1.090	1.020	1.070	1.070	991,000
2026-04-02	1.020	1.040	1.010	1.030	1.030	235,000
2026-04-01	1.040	1.050	1.020	1.030	1.030	420,000
2026-03-31	1.010	1.030	1.010	1.020	1.020	260,000
2026-03-30	1.030	1.030	1.000	1.010	1.010	480,000
2026-03-27	1.050	1.050	1.030	1.030	1.030	610,000
2026-03-26	1.080	1.080	1.020	1.030	1.030	695,000
2026-03-25	1.060	1.110	1.060	1.080	1.080	590,000
2026-03-24	1.050	1.100	1.030	1.060	1.060	425,000
2026-03-23	1.050	1.050	1.000	1.000	1.000	1,300,000
2026-03-20	1.100	1.100	1.050	1.070	1.070	950,000
2026-03-19	1.110	1.140	1.090	1.100	1.100	960,000
2026-03-18	1.160	1.160	1.120	1.120	1.120	385,000
2026-03-17	1.160	1.250	1.160	1.160	1.160	1,075,025
2026-03-16	1.110	1.160	1.100	1.150	1.150	630,000
2026-03-13	1.140	1.140	1.120	1.120	1.120	527,000
2026-03-12	1.170	1.170	1.120	1.140	1.140	1,390,000
2026-03-11	1.200	1.200	1.150	1.170	1.170	625,000
2026-03-10	1.200	1.210	1.160	1.200	1.200	455,000
2026-03-09	1.170	1.220	1.160	1.180	1.180	950,000
2026-03-06	1.200	1.230	1.200	1.230	1.230	665,000
2026-03-05	1.220	1.230	1.170	1.180	1.180	1,245,000
2026-03-04	1.230	1.230	1.200	1.200	1.200	390,000
2026-03-03	1.250	1.250	1.200	1.220	1.220	1,275,000
2026-03-02	1.250	1.250	1.200	1.250	1.250	1,440,000
2026-02-27	1.280	1.300	1.270	1.270	1.270	220,000
2026-02-26	1.290	1.290	1.260	1.270	1.270	235,000
2026-02-25	1.280	1.340	1.260	1.280	1.280	770,000
2026-02-24	1.280	1.290	1.260	1.290	1.290	45,000
2026-02-23	1.280	1.310	1.280	1.310	1.310	680,000
2026-02-20	1.280	1.280	1.260	1.260	1.260	565,250
2026-02-16	1.260	1.310	1.250	1.280	1.280	130,000
2026-02-13	1.300	1.330	1.260	1.270	1.270	605,000
2026-02-12	1.310	1.310	1.260	1.300	1.300	250,000
2026-02-11	1.290	1.340	1.290	1.320	1.320	507,500
2026-02-10	1.300	1.330	1.290	1.290	1.290	310,000
2026-02-09	1.310	1.330	1.280	1.300	1.300	680,000
2026-02-06	1.260	1.280	1.260	1.280	1.280	85,000
2026-02-05	1.250	1.300	1.250	1.280	1.280	745,000
2026-02-04	1.300	1.330	1.210	1.260	1.260	1,115,000
2026-02-03	1.330	1.350	1.270	1.270	1.270	3,148,760
2026-02-02	1.360	1.380	1.320	1.330	1.330	1,095,000
2026-01-30	1.420	1.420	1.370	1.370	1.370	1,630,000
2026-01-29	1.400	1.450	1.380	1.420	1.420	1,100,000
2026-01-28	1.360	1.420	1.360	1.400	1.400	1,190,000

← NewerPage 3 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.