Shenwan Hongyuan HK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.700 | 1.710 | 1.650 | 1.690 | 1.690 | 3,155,000 |
| 2025-02-07 | 1.560 | 1.740 | 1.550 | 1.700 | 1.700 | 7,567,500 |
| 2025-02-06 | 1.550 | 1.590 | 1.520 | 1.580 | 1.580 | 1,725,000 |
| 2025-02-05 | 1.560 | 1.570 | 1.490 | 1.540 | 1.540 | 3,225,000 |
| 2025-02-04 | 1.440 | 1.620 | 1.440 | 1.610 | 1.610 | 6,746,370 |
| 2025-02-03 | 1.480 | 1.480 | 1.390 | 1.430 | 1.430 | 2,198,011 |
| 2025-01-28 | 1.550 | 1.550 | 1.450 | 1.480 | 1.480 | 1,610,000 |
| 2025-01-27 | 1.610 | 1.620 | 1.500 | 1.530 | 1.530 | 1,955,000 |
| 2025-01-24 | 1.600 | 1.630 | 1.540 | 1.600 | 1.600 | 1,665,000 |
| 2025-01-23 | 1.560 | 1.710 | 1.540 | 1.570 | 1.570 | 4,140,000 |
| 2025-01-22 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 1,035,000 |
| 2025-01-21 | 1.570 | 1.590 | 1.520 | 1.580 | 1.580 | 995,000 |
| 2025-01-20 | 1.510 | 1.590 | 1.510 | 1.560 | 1.560 | 1,305,000 |
| 2025-01-17 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 350,000 |
| 2025-01-16 | 1.520 | 1.570 | 1.490 | 1.500 | 1.500 | 1,556,000 |
| 2025-01-15 | 1.530 | 1.550 | 1.500 | 1.510 | 1.510 | 950,000 |
| 2025-01-14 | 1.430 | 1.560 | 1.430 | 1.560 | 1.560 | 2,191,300 |
| 2025-01-13 | 1.380 | 1.410 | 1.330 | 1.380 | 1.380 | 1,365,000 |
| 2025-01-10 | 1.470 | 1.470 | 1.360 | 1.390 | 1.390 | 2,000,000 |
| 2025-01-09 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 745,053 |
| 2025-01-08 | 1.530 | 1.530 | 1.470 | 1.510 | 1.510 | 1,085,000 |
| 2025-01-07 | 1.550 | 1.590 | 1.510 | 1.570 | 1.570 | 1,246,300 |
| 2025-01-06 | 1.610 | 1.620 | 1.530 | 1.560 | 1.560 | 2,605,000 |
| 2025-01-03 | 1.550 | 1.620 | 1.540 | 1.540 | 1.540 | 1,460,000 |
| 2025-01-02 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 1,925,000 |
| 2024-12-31 | 1.660 | 1.660 | 1.610 | 1.630 | 1.630 | 535,000 |
| 2024-12-30 | 1.630 | 1.690 | 1.600 | 1.670 | 1.670 | 1,537,500 |
| 2024-12-27 | 1.690 | 1.750 | 1.600 | 1.640 | 1.640 | 3,488,900 |
| 2024-12-24 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 835,000 |
| 2024-12-23 | 1.750 | 1.790 | 1.670 | 1.670 | 1.670 | 1,915,000 |
| 2024-12-20 | 1.760 | 1.800 | 1.720 | 1.750 | 1.750 | 870,000 |
| 2024-12-19 | 1.720 | 1.770 | 1.700 | 1.760 | 1.760 | 1,255,000 |
| 2024-12-18 | 1.740 | 1.830 | 1.740 | 1.790 | 1.790 | 1,268,800 |
| 2024-12-17 | 1.720 | 1.820 | 1.720 | 1.780 | 1.780 | 1,270,000 |
| 2024-12-16 | 1.800 | 1.860 | 1.740 | 1.740 | 1.740 | 1,050,000 |
| 2024-12-13 | 1.860 | 1.860 | 1.710 | 1.800 | 1.800 | 2,510,000 |
| 2024-12-12 | 1.910 | 1.990 | 1.860 | 1.910 | 1.910 | 4,180,000 |
| 2024-12-11 | 1.920 | 1.980 | 1.890 | 1.890 | 1.890 | 3,040,500 |
| 2024-12-10 | 2.250 | 2.290 | 1.870 | 1.880 | 1.880 | 14,975,000 |
| 2024-12-09 | 1.760 | 2.000 | 1.750 | 2.000 | 2.000 | 6,996,775 |
| 2024-12-06 | 1.720 | 1.840 | 1.690 | 1.800 | 1.800 | 2,945,000 |
| 2024-12-05 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 1,330,000 |
| 2024-12-04 | 1.790 | 1.790 | 1.690 | 1.720 | 1.720 | 1,400,000 |
| 2024-12-03 | 1.780 | 1.850 | 1.710 | 1.760 | 1.760 | 3,625,000 |
| 2024-12-02 | 1.710 | 1.830 | 1.710 | 1.780 | 1.780 | 4,145,000 |
| 2024-11-29 | 1.560 | 1.880 | 1.560 | 1.710 | 1.710 | 10,642,500 |
| 2024-11-28 | 1.630 | 1.650 | 1.530 | 1.550 | 1.550 | 1,185,000 |
| 2024-11-27 | 1.520 | 1.640 | 1.460 | 1.610 | 1.610 | 2,426,580 |
| 2024-11-26 | 1.480 | 1.550 | 1.480 | 1.520 | 1.520 | 1,990,000 |
| 2024-11-25 | 1.520 | 1.520 | 1.400 | 1.480 | 1.480 | 2,385,000 |
| 2024-11-22 | 1.620 | 1.620 | 1.450 | 1.520 | 1.520 | 5,406,200 |
| 2024-11-21 | 1.770 | 1.780 | 1.620 | 1.620 | 1.620 | 2,595,000 |
| 2024-11-20 | 1.740 | 1.790 | 1.730 | 1.770 | 1.770 | 1,669,700 |
| 2024-11-19 | 1.720 | 1.780 | 1.690 | 1.760 | 1.760 | 1,775,000 |
| 2024-11-18 | 1.700 | 1.780 | 1.670 | 1.720 | 1.720 | 2,625,000 |
| 2024-11-15 | 1.650 | 1.740 | 1.620 | 1.700 | 1.700 | 2,825,000 |
| 2024-11-14 | 1.800 | 1.820 | 1.650 | 1.670 | 1.670 | 5,175,000 |
| 2024-11-13 | 1.850 | 1.870 | 1.700 | 1.800 | 1.800 | 6,505,000 |
| 2024-11-12 | 1.930 | 2.050 | 1.820 | 1.870 | 1.870 | 5,558,507 |
| 2024-11-11 | 1.880 | 1.980 | 1.850 | 1.930 | 1.930 | 5,380,000 |
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.