Shenwan Hongyuan HK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.230 | 1.350 | 1.230 | 1.320 | 1.320 | 3,064,000 |
| 2025-05-09 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 1,097,500 |
| 2025-05-08 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 835,000 |
| 2025-05-07 | 1.240 | 1.420 | 1.240 | 1.280 | 1.280 | 6,981,240 |
| 2025-05-06 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 515,000 |
| 2025-05-02 | 1.140 | 1.170 | 1.120 | 1.160 | 1.160 | 882,500 |
| 2025-04-30 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 420,000 |
| 2025-04-29 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 415,000 |
| 2025-04-28 | 1.190 | 1.220 | 1.150 | 1.190 | 1.190 | 1,343,000 |
| 2025-04-25 | 1.130 | 1.190 | 1.130 | 1.170 | 1.170 | 495,000 |
| 2025-04-24 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 190,000 |
| 2025-04-23 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 890,000 |
| 2025-04-22 | 1.160 | 1.170 | 1.120 | 1.130 | 1.130 | 835,000 |
| 2025-04-17 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 435,000 |
| 2025-04-16 | 1.140 | 1.140 | 1.050 | 1.110 | 1.110 | 875,000 |
| 2025-04-15 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 145,000 |
| 2025-04-14 | 1.180 | 1.200 | 1.160 | 1.180 | 1.180 | 1,010,000 |
| 2025-04-11 | 1.150 | 1.160 | 1.110 | 1.160 | 1.160 | 1,310,000 |
| 2025-04-10 | 1.130 | 1.190 | 1.120 | 1.140 | 1.140 | 2,640,000 |
| 2025-04-09 | 1.100 | 1.120 | 1.040 | 1.120 | 1.120 | 3,805,000 |
| 2025-04-08 | 1.060 | 1.140 | 1.040 | 1.120 | 1.120 | 3,575,000 |
| 2025-04-07 | 1.300 | 1.300 | 1.000 | 1.030 | 1.030 | 4,840,000 |
| 2025-04-03 | 1.310 | 1.460 | 1.310 | 1.390 | 1.390 | 1,155,000 |
| 2025-04-02 | 1.350 | 1.420 | 1.350 | 1.390 | 1.390 | 525,000 |
| 2025-04-01 | 1.310 | 1.480 | 1.310 | 1.350 | 1.350 | 3,410,000 |
| 2025-03-31 | 1.350 | 1.380 | 1.290 | 1.310 | 1.310 | 1,600,000 |
| 2025-03-28 | 1.410 | 1.430 | 1.360 | 1.370 | 1.370 | 1,175,000 |
| 2025-03-27 | 1.420 | 1.450 | 1.390 | 1.400 | 1.400 | 1,290,000 |
| 2025-03-26 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 765,000 |
| 2025-03-25 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 1,320,000 |
| 2025-03-24 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 1,175,784 |
| 2025-03-21 | 1.530 | 1.560 | 1.470 | 1.480 | 1.480 | 3,770,000 |
| 2025-03-20 | 1.570 | 1.630 | 1.550 | 1.550 | 1.550 | 1,901,477 |
| 2025-03-19 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 2,420,000 |
| 2025-03-18 | 1.640 | 1.680 | 1.590 | 1.590 | 1.590 | 2,383,300 |
| 2025-03-17 | 1.690 | 1.690 | 1.610 | 1.610 | 1.610 | 1,796,477 |
| 2025-03-14 | 1.520 | 1.680 | 1.520 | 1.640 | 1.640 | 8,440,000 |
| 2025-03-13 | 1.550 | 1.560 | 1.510 | 1.540 | 1.540 | 1,895,066 |
| 2025-03-12 | 1.540 | 1.620 | 1.530 | 1.550 | 1.550 | 2,690,500 |
| 2025-03-11 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 3,807,500 |
| 2025-03-10 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 2,800,000 |
| 2025-03-07 | 1.660 | 1.660 | 1.590 | 1.600 | 1.600 | 2,755,000 |
| 2025-03-06 | 1.630 | 1.680 | 1.610 | 1.670 | 1.670 | 4,885,000 |
| 2025-03-05 | 1.570 | 1.610 | 1.560 | 1.590 | 1.590 | 2,745,000 |
| 2025-03-04 | 1.550 | 1.580 | 1.520 | 1.560 | 1.560 | 1,595,000 |
| 2025-03-03 | 1.570 | 1.630 | 1.550 | 1.570 | 1.570 | 2,900,000 |
| 2025-02-28 | 1.640 | 1.680 | 1.560 | 1.570 | 1.570 | 4,244,128 |
| 2025-02-27 | 1.680 | 1.730 | 1.610 | 1.640 | 1.640 | 9,201,316 |
| 2025-02-26 | 1.610 | 1.780 | 1.600 | 1.740 | 1.740 | 16,565,400 |
| 2025-02-25 | 1.610 | 1.630 | 1.560 | 1.590 | 1.590 | 6,047,500 |
| 2025-02-24 | 1.710 | 1.770 | 1.650 | 1.660 | 1.660 | 10,391,540 |
| 2025-02-21 | 1.620 | 1.700 | 1.550 | 1.700 | 1.700 | 10,072,500 |
| 2025-02-20 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 3,070,000 |
| 2025-02-19 | 1.630 | 1.670 | 1.600 | 1.630 | 1.630 | 3,859,400 |
| 2025-02-18 | 1.670 | 1.700 | 1.620 | 1.640 | 1.640 | 4,201,000 |
| 2025-02-17 | 1.630 | 1.770 | 1.630 | 1.670 | 1.670 | 4,878,000 |
| 2025-02-14 | 1.580 | 1.640 | 1.570 | 1.640 | 1.640 | 4,710,000 |
| 2025-02-13 | 1.730 | 1.750 | 1.500 | 1.550 | 1.550 | 7,420,000 |
| 2025-02-12 | 1.600 | 1.730 | 1.580 | 1.710 | 1.710 | 5,264,760 |
| 2025-02-11 | 1.660 | 1.690 | 1.570 | 1.600 | 1.600 | 2,510,000 |
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.