Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.260	2.320	2.000	2.050	2.050	17,700,000
2024-11-07	1.930	2.270	1.850	2.200	2.200	31,950,000
2024-11-06	2.000	2.080	1.800	1.930	1.930	16,033,500
2024-11-05	1.720	1.920	1.720	1.920	1.920	13,379,000
2024-11-04	1.580	1.750	1.580	1.720	1.720	5,495,000
2024-11-01	1.650	1.740	1.600	1.600	1.600	2,912,400
2024-10-31	1.460	1.760	1.460	1.650	1.650	10,945,200
2024-10-30	1.580	1.580	1.490	1.490	1.490	2,610,000
2024-10-29	1.640	1.680	1.560	1.580	1.580	2,017,136
2024-10-28	1.610	1.620	1.560	1.580	1.580	2,129,956
2024-10-25	1.580	1.660	1.520	1.560	1.560	5,335,000
2024-10-24	1.760	1.760	1.560	1.570	1.570	5,465,507
2024-10-23	1.770	1.900	1.740	1.760	1.760	6,159,000
2024-10-22	1.760	1.950	1.740	1.770	1.770	6,364,200
2024-10-21	1.860	1.970	1.710	1.820	1.820	14,039,930
2024-10-18	1.390	2.040	1.340	1.830	1.830	42,708,441
2024-10-17	1.450	1.560	1.340	1.340	1.340	5,565,000
2024-10-16	1.360	1.450	1.330	1.390	1.390	5,994,000
2024-10-15	1.390	1.610	1.320	1.360	1.360	11,254,700
2024-10-14	1.770	1.800	1.320	1.370	1.370	18,041,250
2024-10-10	2.100	2.150	1.740	1.770	1.770	11,677,360
2024-10-09	1.940	2.400	1.650	1.850	1.850	32,390,000
2024-10-08	2.710	2.850	1.600	1.900	1.900	32,777,602
2024-10-07	2.990	3.000	2.670	2.970	2.970	49,525,406
2024-10-04	3.360	3.460	2.500	2.650	2.650	89,343,031
2024-10-03	2.920	4.250	2.000	3.010	3.010	164,693,797
2024-10-02	0.950	2.550	0.950	2.540	2.540	157,424,891
2024-09-30	0.480	1.050	0.480	0.830	0.830	32,292,100
2024-09-27	0.375	0.455	0.375	0.430	0.430	4,575,000
2024-09-26	0.340	0.370	0.340	0.360	0.360	980,000
2024-09-25	0.350	0.350	0.340	0.340	0.340	315,000
2024-09-24	0.325	0.350	0.325	0.335	0.335	570,000
2024-09-23	0.305	0.315	0.305	0.310	0.310	55,000
2024-09-20	0.315	0.315	0.315	0.315	0.315	422,500
2024-09-19	0.310	0.325	0.310	0.320	0.320	335,000
2024-09-17	0.290	0.290	0.290	0.290	0.290	5,000
2024-09-16	0.290	0.290	0.290	0.290	0.290	65,237
2024-09-13	0.295	0.305	0.280	0.290	0.290	215,000
2024-09-12	0.295	0.300	0.295	0.295	0.295	120,000
2024-09-11	0.290	0.300	0.290	0.290	0.290	250
2024-09-10	0.280	0.290	0.280	0.290	0.290	55,000
2024-09-09	0.290	0.290	0.285	0.285	0.285	105,000
2024-09-05	0.290	0.290	0.290	0.290	0.290	75,000
2024-09-04	0.300	0.300	0.290	0.290	0.290	220,000
2024-09-02	0.320	0.320	0.305	0.305	0.305	350,000
2024-08-30	0.315	0.320	0.315	0.320	0.320	160,000
2024-08-29	0.315	0.315	0.315	0.315	0.315	20,000
2024-08-28	0.305	0.325	0.305	0.305	0.305	230,000
2024-08-27	0.300	0.310	0.300	0.310	0.310	135,000
2024-08-26	0.320	0.320	0.315	0.315	0.315	5,000
2024-08-23	0.300	0.320	0.300	0.320	0.320	40,000
2024-08-22	0.310	0.310	0.310	0.310	0.310	30,000
2024-08-21	0.295	0.310	0.295	0.310	0.310	100,000
2024-08-20	0.295	0.315	0.295	0.315	0.315	40,000
2024-08-19	0.310	0.315	0.310	0.315	0.315	155,000
2024-08-16	0.315	0.315	0.310	0.310	0.310	30,000
2024-08-15	0.285	0.315	0.285	0.315	0.315	190,000
2024-08-14	0.310	0.320	0.285	0.320	0.320	75,000
2024-08-13	0.310	0.310	0.310	0.310	0.310	50,000
2024-08-12	0.280	0.310	0.280	0.310	0.310	115,000

← NewerPage 9 of 20 · 1,160 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.