Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.690	1.690	1.650	1.650	1.650	322,100
2025-10-30	1.750	1.750	1.680	1.690	1.690	1,835,000
2025-10-28	1.750	1.750	1.720	1.730	1.730	935,000
2025-10-27	1.700	1.760	1.690	1.700	1.700	1,283,693
2025-10-24	1.700	1.700	1.660	1.690	1.690	1,198,392
2025-10-23	1.630	1.690	1.630	1.690	1.690	780,000
2025-10-22	1.690	1.690	1.640	1.650	1.650	421,920
2025-10-21	1.630	1.700	1.630	1.690	1.690	1,250,000
2025-10-20	1.650	1.670	1.620	1.620	1.620	750,000
2025-10-17	1.700	1.700	1.600	1.610	1.610	3,865,000
2025-10-16	1.720	1.760	1.700	1.700	1.700	1,320,000
2025-10-15	1.720	1.750	1.690	1.740	1.740	2,095,000
2025-10-14	1.760	1.760	1.680	1.680	1.680	3,411,200
2025-10-13	1.690	1.750	1.660	1.700	1.700	4,615,000
2025-10-10	1.800	1.860	1.780	1.780	1.780	1,945,000
2025-10-09	1.850	1.900	1.800	1.840	1.840	2,355,000
2025-10-08	1.870	1.870	1.810	1.850	1.850	3,190,000
2025-10-06	1.900	1.910	1.860	1.880	1.880	2,520,000
2025-10-03	1.890	2.040	1.880	1.930	1.930	7,690,000
2025-10-02	1.990	1.990	1.860	1.900	1.900	5,605,000
2025-09-30	1.920	1.970	1.870	1.950	1.950	4,100,000
2025-09-29	1.700	1.940	1.700	1.920	1.920	6,135,000
2025-09-26	1.750	1.810	1.710	1.710	1.710	2,045,000
2025-09-25	1.770	1.790	1.730	1.770	1.770	1,975,000
2025-09-24	1.780	1.840	1.730	1.770	1.770	3,257,000
2025-09-23	1.850	1.860	1.770	1.770	1.770	2,560,000
2025-09-22	1.860	1.900	1.840	1.880	1.880	1,121,000
2025-09-19	1.850	1.910	1.830	1.910	1.910	2,325,000
2025-09-18	1.950	1.950	1.820	1.850	1.850	3,567,526
2025-09-17	1.880	1.950	1.850	1.950	1.950	3,970,000
2025-09-16	1.880	1.900	1.810	1.860	1.860	2,820,040
2025-09-15	1.920	1.920	1.860	1.880	1.880	2,602,501
2025-09-12	1.940	1.970	1.870	1.920	1.920	2,228,500
2025-09-11	1.900	1.970	1.870	1.930	1.930	2,992,500
2025-09-10	1.940	1.950	1.880	1.950	1.950	1,875,000
2025-09-09	1.870	1.940	1.860	1.890	1.890	3,010,000
2025-09-08	1.910	1.910	1.860	1.870	1.870	1,415,000
2025-09-05	1.910	1.920	1.830	1.910	1.910	3,590,000
2025-09-04	1.870	1.940	1.850	1.910	1.910	1,350,000
2025-09-03	1.910	1.920	1.870	1.870	1.870	1,430,166
2025-09-02	1.930	1.940	1.890	1.890	1.890	2,190,000
2025-09-01	2.000	2.000	1.890	1.920	1.920	3,490,000
2025-08-29	1.980	2.080	1.980	2.000	2.000	5,903,000
2025-08-28	1.940	1.980	1.880	1.980	1.980	3,972,500
2025-08-27	2.050	2.060	1.910	1.910	1.910	4,390,000
2025-08-26	2.110	2.110	2.030	2.030	2.030	2,901,000
2025-08-25	2.150	2.170	2.080	2.100	2.100	2,730,000
2025-08-22	2.090	2.130	2.050	2.110	2.110	3,625,000
2025-08-21	2.140	2.190	2.030	2.090	2.090	3,605,000
2025-08-20	2.060	2.100	1.990	2.050	2.050	2,655,000
2025-08-19	2.150	2.190	2.020	2.070	2.070	4,300,000
2025-08-18	2.180	2.220	2.120	2.150	2.150	7,440,065
2025-08-15	1.970	2.210	1.930	2.170	2.170	15,030,000
2025-08-14	2.050	2.080	1.960	2.030	2.030	4,645,000
2025-08-13	1.950	2.030	1.900	2.030	2.030	7,591,213
2025-08-12	1.850	1.910	1.820	1.890	1.890	3,485,000
2025-08-11	1.860	1.910	1.830	1.850	1.850	2,867,500
2025-08-08	1.850	1.910	1.850	1.850	1.850	2,145,000
2025-08-07	1.910	1.940	1.880	1.890	1.890	2,295,000
2025-08-06	1.900	1.900	1.850	1.880	1.880	3,245,000

← NewerPage 5 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.