Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.930	1.970	1.860	1.920	1.920	4,620,000
2025-08-04	1.870	1.950	1.840	1.930	1.930	2,895,000
2025-08-01	2.100	2.110	1.830	1.870	1.870	11,630,000
2025-07-31	2.080	2.200	2.080	2.110	2.110	8,667,500
2025-07-30	2.120	2.180	2.080	2.120	2.120	4,975,000
2025-07-29	2.210	2.210	2.080	2.160	2.160	4,285,000
2025-07-28	2.050	2.200	2.050	2.200	2.200	7,600,000
2025-07-25	2.130	2.180	2.000	2.050	2.050	7,935,000
2025-07-24	2.040	2.120	2.040	2.120	2.120	6,495,000
2025-07-23	2.090	2.150	1.960	2.040	2.040	15,035,074
2025-07-22	2.130	2.130	2.000	2.050	2.050	6,760,000
2025-07-21	2.210	2.270	2.080	2.130	2.130	12,145,000
2025-07-18	2.150	2.220	2.090	2.210	2.210	14,415,000
2025-07-17	2.170	2.240	2.050	2.120	2.120	9,005,000
2025-07-16	2.080	2.200	2.050	2.150	2.150	10,360,000
2025-07-15	2.360	2.380	2.100	2.130	2.130	17,855,000
2025-07-14	2.320	2.360	2.200	2.240	2.240	18,535,000
2025-07-11	2.220	2.690	2.180	2.350	2.350	69,397,566
2025-07-10	1.900	2.300	1.860	2.210	2.210	58,691,519
2025-07-09	2.040	2.040	1.840	1.850	1.850	22,910,000
2025-07-08	1.730	2.300	1.730	2.070	2.070	52,795,120
2025-07-07	1.710	1.790	1.700	1.730	1.730	3,440,000
2025-07-04	1.600	1.780	1.550	1.700	1.700	15,580,200
2025-07-03	1.600	1.650	1.600	1.610	1.610	3,925,000
2025-07-02	1.710	1.720	1.570	1.600	1.600	6,645,026
2025-06-30	1.690	1.760	1.680	1.710	1.710	6,640,000
2025-06-27	1.790	1.930	1.650	1.690	1.690	20,359,000
2025-06-26	1.970	1.990	1.560	1.760	1.760	54,887,000
2025-06-25	1.390	1.890	1.390	1.890	1.890	50,175,986
2025-06-24	1.300	1.370	1.300	1.330	1.330	1,987,506
2025-06-23	1.230	1.300	1.200	1.280	1.280	1,805,000
2025-06-20	1.250	1.270	1.250	1.260	1.260	320,000
2025-06-19	1.280	1.280	1.230	1.250	1.250	720,000
2025-06-18	1.310	1.310	1.270	1.280	1.280	560,000
2025-06-17	1.350	1.370	1.310	1.310	1.310	660,000
2025-06-16	1.320	1.350	1.260	1.350	1.350	1,240,000
2025-06-13	1.310	1.330	1.280	1.290	1.290	1,070,000
2025-06-12	1.350	1.410	1.330	1.340	1.340	2,320,000
2025-06-11	1.330	1.380	1.330	1.370	1.370	3,945,000
2025-06-10	1.370	1.390	1.260	1.290	1.290	1,100,000
2025-06-09	1.290	1.400	1.290	1.320	1.320	3,715,000
2025-06-06	1.340	1.340	1.260	1.260	1.260	510,000
2025-06-05	1.250	1.390	1.250	1.310	1.310	1,560,000
2025-06-04	1.210	1.290	1.210	1.250	1.250	1,510,000
2025-06-03	1.200	1.250	1.170	1.210	1.210	1,130,000
2025-06-02	1.220	1.220	1.160	1.200	1.200	885,000
2025-05-30	1.250	1.250	1.210	1.230	1.230	750,000
2025-05-29	1.200	1.290	1.200	1.290	1.290	2,450,000
2025-05-28	1.190	1.190	1.170	1.180	1.180	100,000
2025-05-27	1.170	1.190	1.160	1.190	1.190	150,000
2025-05-26	1.170	1.210	1.170	1.180	1.180	925,000
2025-05-23	1.220	1.220	1.170	1.200	1.200	640,000
2025-05-22	1.230	1.230	1.200	1.200	1.200	920,000
2025-05-21	1.250	1.250	1.210	1.230	1.230	930,000
2025-05-20	1.220	1.250	1.220	1.250	1.250	1,105,000
2025-05-19	1.250	1.260	1.240	1.240	1.240	275,000
2025-05-16	1.290	1.290	1.240	1.250	1.250	1,090,690
2025-05-15	1.300	1.320	1.280	1.290	1.290	625,000
2025-05-14	1.270	1.370	1.260	1.340	1.340	2,345,000
2025-05-13	1.320	1.320	1.270	1.270	1.270	945,000

← NewerPage 6 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.