Shenwan Hongyuan HK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.835	0.835	0.790	0.800	0.800	250,000
2026-10-21	0.820	0.860	0.805	0.810	0.810	890,000
2026-10-20	0.810	0.815	0.810	0.815	0.815	70,000
2026-10-16	0.820	0.840	0.805	0.840	0.840	165,000
2026-10-15	0.810	0.825	0.800	0.820	0.820	190,000
2026-10-14	0.815	0.845	0.810	0.820	0.820	460,000
2026-10-13	0.820	0.880	0.810	0.820	0.820	305,000
2026-10-12	0.835	0.850	0.815	0.815	0.815	505,000
2026-10-09	0.820	0.870	0.810	0.835	0.835	270,000
2026-10-08	0.835	0.835	0.830	0.830	0.830	140,000
2026-10-07	0.865	0.880	0.830	0.830	0.830	575,000
2026-10-06	0.850	0.905	0.850	0.855	0.855	240,000
2026-10-05	0.830	0.860	0.830	0.840	0.840	90,000
2026-10-02	0.840	0.840	0.840	0.840	0.840	40,000
2026-09-30	0.850	0.860	0.845	0.850	0.850	590,000
2026-09-29	0.855	0.860	0.855	0.860	0.860	30,000
2026-09-28	0.880	0.880	0.860	0.860	0.860	125,000
2026-09-25	0.880	0.880	0.880	0.880	0.880	10,000
2026-09-24	0.890	0.895	0.880	0.880	0.880	80,000
2026-09-23	0.910	0.930	0.900	0.900	0.900	37,500
2026-09-22	0.910	0.915	0.900	0.910	0.910	55,000
2026-09-21	0.880	0.940	0.880	0.905	0.905	510,000
2026-09-18	0.880	0.890	0.880	0.880	0.880	220,000
2026-09-17	0.845	0.880	0.845	0.860	0.860	340,000
2026-09-16	0.860	0.870	0.860	0.870	0.870	290,000
2026-09-15	0.900	0.900	0.865	0.885	0.885	755,000
2026-09-14	0.925	0.925	0.895	0.900	0.900	535,000
2026-09-11	0.925	0.925	0.915	0.920	0.920	105,000
2026-09-10	0.945	0.955	0.940	0.955	0.955	85,000
2026-09-09	0.945	0.985	0.945	0.950	0.950	345,000
2026-09-08	0.975	1.000	0.945	0.945	0.945	430,000
2026-09-07	0.995	0.995	0.975	0.975	0.975	570,000
2026-09-04	1.020	1.035	0.985	1.010	1.010	1,380,000
2026-09-03	0.980	1.040	0.980	0.980	0.980	745,000
2026-09-02	0.940	1.000	0.905	0.975	0.975	630,000
2026-09-01	0.920	1.020	0.880	1.000	1.000	2,585,000
2026-08-31	0.915	0.915	0.915	0.915	0.915	505,000
2026-08-28	0.940	0.940	0.920	0.920	0.920	350,000
2026-08-27	0.965	0.965	0.935	0.940	0.940	380,000
2026-08-26	0.920	0.980	0.915	0.965	0.965	1,045,000
2026-08-25	0.940	0.940	0.880	0.900	0.900	1,145,000
2026-08-24	0.925	0.945	0.925	0.945	0.945	120,000
2026-08-21	0.950	0.960	0.920	0.955	0.955	490,000
2026-08-20	0.965	0.970	0.945	0.965	0.965	115,000
2026-08-19	0.945	0.970	0.935	0.965	0.965	550,000
2026-08-18	1.020	1.020	0.940	0.945	0.945	345,000
2026-08-17	0.940	0.970	0.940	0.960	0.960	320,000
2026-08-14	0.950	0.950	0.920	0.920	0.920	645,000
2026-08-13	0.970	0.970	0.950	0.950	0.950	325,000
2026-08-12	0.965	0.970	0.955	0.970	0.970	245,000
2026-08-11	0.980	0.985	0.965	0.965	0.965	335,000
2026-08-10	1.050	1.090	0.970	1.005	1.005	3,400,000
2026-08-07	0.990	0.990	0.950	0.950	0.950	320,000
2026-08-06	1.030	1.030	0.985	0.985	0.985	330,000
2026-08-05	1.060	1.075	1.030	1.030	1.030	565,000
2026-08-04	1.045	1.060	1.030	1.060	1.060	285,000
2026-08-03	1.090	1.110	1.045	1.045	1.045	235,000
2026-07-31	1.060	1.080	1.030	1.040	1.040	740,000
2026-07-30	1.060	1.120	1.060	1.080	1.080	892,500
2026-07-29	1.020	1.080	1.000	1.080	1.080	1,695,000

Page 1 of 3 · 125 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.