Shenwan Hongyuan HK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 395,000 |
| 2026-01-26 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 847,500 |
| 2026-01-23 | 1.370 | 1.390 | 1.300 | 1.330 | 1.330 | 1,995,000 |
| 2026-01-22 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 450,000 |
| 2026-01-21 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 820,000 |
| 2026-01-20 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 990,000 |
| 2026-01-19 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 725,000 |
| 2026-01-16 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 1,220,039 |
| 2026-01-15 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 550,000 |
| 2026-01-14 | 1.450 | 1.550 | 1.450 | 1.490 | 1.490 | 2,006,600 |
| 2026-01-13 | 1.470 | 1.520 | 1.440 | 1.450 | 1.450 | 645,000 |
| 2026-01-12 | 1.470 | 1.490 | 1.440 | 1.470 | 1.470 | 1,085,000 |
| 2026-01-09 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 320,000 |
| 2026-01-08 | 1.450 | 1.490 | 1.410 | 1.430 | 1.430 | 385,000 |
| 2026-01-07 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 640,000 |
| 2026-01-06 | 1.450 | 1.540 | 1.430 | 1.520 | 1.520 | 2,940,000 |
| 2026-01-05 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 895,000 |
| 2026-01-02 | 1.310 | 1.420 | 1.310 | 1.390 | 1.390 | 920,000 |
| 2025-12-31 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 170,000 |
| 2025-12-30 | 1.350 | 1.370 | 1.310 | 1.330 | 1.330 | 300,000 |
| 2025-12-29 | 1.340 | 1.400 | 1.340 | 1.350 | 1.350 | 497,501 |
| 2025-12-24 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 204,632 |
| 2025-12-23 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 420,000 |
| 2025-12-22 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 620,000 |
| 2025-12-19 | 1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 455,000 |
| 2025-12-18 | 1.390 | 1.390 | 1.340 | 1.380 | 1.380 | 635,000 |
| 2025-12-17 | 1.330 | 1.430 | 1.330 | 1.410 | 1.410 | 735,000 |
| 2025-12-16 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 470,000 |
| 2025-12-15 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 365,000 |
| 2025-12-12 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 575,000 |
| 2025-12-11 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 510,000 |
| 2025-12-10 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 200,000 |
| 2025-12-09 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 440,000 |
| 2025-12-08 | 1.460 | 1.520 | 1.430 | 1.460 | 1.460 | 1,325,000 |
| 2025-12-05 | 1.380 | 1.510 | 1.340 | 1.430 | 1.430 | 2,005,000 |
| 2025-12-04 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 435,000 |
| 2025-12-03 | 1.380 | 1.410 | 1.350 | 1.370 | 1.370 | 590,000 |
| 2025-12-02 | 1.410 | 1.450 | 1.410 | 1.420 | 1.420 | 195,000 |
| 2025-12-01 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 260,000 |
| 2025-11-28 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 195,000 |
| 2025-11-27 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 510,000 |
| 2025-11-26 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 805,000 |
| 2025-11-25 | 1.420 | 1.450 | 1.390 | 1.400 | 1.400 | 540,000 |
| 2025-11-24 | 1.390 | 1.430 | 1.330 | 1.420 | 1.420 | 887,500 |
| 2025-11-21 | 1.410 | 1.430 | 1.360 | 1.360 | 1.360 | 2,420,000 |
| 2025-11-20 | 1.500 | 1.600 | 1.450 | 1.450 | 1.450 | 940,000 |
| 2025-11-19 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 295,000 |
| 2025-11-18 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 1,330,000 |
| 2025-11-17 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 1,170,000 |
| 2025-11-14 | 1.510 | 1.530 | 1.480 | 1.480 | 1.480 | 830,000 |
| 2025-11-13 | 1.530 | 1.550 | 1.510 | 1.540 | 1.540 | 465,000 |
| 2025-11-12 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 280,000 |
| 2025-11-11 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 460,000 |
| 2025-11-10 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 1,660,000 |
| 2025-11-07 | 1.550 | 1.560 | 1.460 | 1.500 | 1.500 | 895,000 |
| 2025-11-06 | 1.550 | 1.590 | 1.530 | 1.550 | 1.550 | 1,283,443 |
| 2025-11-05 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 1,150,000 |
| 2025-11-04 | 1.610 | 1.620 | 1.570 | 1.570 | 1.570 | 1,910,395 |
| 2025-11-03 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 685,000 |
| 2025-10-31 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 322,100 |
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.