Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.280	1.280	1.250	1.260	1.122	567,200
2024-02-14	1.300	1.300	1.280	1.280	1.140	297,600
2024-02-09	1.310	1.330	1.310	1.320	1.176	67,200
2024-02-08	1.320	1.350	1.310	1.330	1.184	8,056,800
2024-02-07	1.300	1.330	1.300	1.320	1.176	5,775,200
2024-02-06	1.250	1.310	1.240	1.310	1.167	13,288,800
2024-02-05	1.320	1.320	1.240	1.240	1.104	22,115,619
2024-02-02	1.350	1.350	1.300	1.310	1.167	4,752,800
2024-02-01	1.340	1.360	1.330	1.330	1.184	1,340,800
2024-01-31	1.340	1.350	1.320	1.350	1.202	3,161,600
2024-01-30	1.380	1.380	1.340	1.360	1.211	2,455,200
2024-01-29	1.390	1.410	1.380	1.380	1.229	2,747,200
2024-01-26	1.400	1.410	1.370	1.380	1.229	2,356,000
2024-01-25	1.380	1.400	1.370	1.390	1.238	5,217,600
2024-01-24	1.340	1.380	1.310	1.380	1.229	6,088,800
2024-01-23	1.280	1.340	1.270	1.320	1.176	2,547,200
2024-01-22	1.330	1.330	1.280	1.280	1.140	4,918,400
2024-01-19	1.330	1.330	1.310	1.320	1.176	874,400
2024-01-18	1.330	1.340	1.290	1.340	1.193	3,968,800
2024-01-17	1.360	1.360	1.310	1.310	1.167	7,644,000
2024-01-16	1.360	1.380	1.350	1.370	1.220	1,800,000
2024-01-15	1.350	1.370	1.350	1.370	1.220	1,148,000
2024-01-12	1.350	1.370	1.350	1.360	1.211	959,200
2024-01-11	1.330	1.370	1.330	1.340	1.193	4,080,000
2024-01-10	1.360	1.370	1.330	1.340	1.193	2,840,000
2024-01-09	1.360	1.370	1.350	1.370	1.220	2,055,200
2024-01-08	1.400	1.400	1.360	1.360	1.211	2,841,600
2024-01-05	1.400	1.430	1.390	1.400	1.247	2,982,400
2024-01-04	1.410	1.410	1.400	1.400	1.247	1,510,400
2024-01-03	1.400	1.420	1.400	1.410	1.256	1,845,600
2024-01-02	1.430	1.430	1.400	1.410	1.256	1,176,800
2023-12-29	1.420	1.430	1.410	1.420	1.265	1,942,400
2023-12-28	1.380	1.420	1.380	1.420	1.265	3,145,100
2023-12-27	1.370	1.380	1.350	1.380	1.229	3,252,800
2023-12-22	1.380	1.390	1.360	1.360	1.211	1,884,800
2023-12-21	1.370	1.390	1.360	1.370	1.220	1,925,600
2023-12-20	1.390	1.400	1.360	1.360	1.211	3,758,400
2023-12-19	1.400	1.400	1.370	1.370	1.220	2,674,400
2023-12-18	1.410	1.420	1.390	1.390	1.238	1,588,800
2023-12-15	1.400	1.430	1.400	1.410	1.256	2,960,800
2023-12-14	1.410	1.420	1.390	1.390	1.238	1,441,600
2023-12-13	1.420	1.420	1.390	1.400	1.247	3,501,600
2023-12-12	1.410	1.420	1.400	1.420	1.265	763,200
2023-12-11	1.410	1.430	1.390	1.430	1.274	3,435,200
2023-12-08	1.410	1.420	1.390	1.420	1.265	2,993,600
2023-12-07	1.390	1.410	1.390	1.410	1.256	1,262,001
2023-12-06	1.420	1.420	1.400	1.400	1.247	2,827,358
2023-12-05	1.430	1.430	1.380	1.420	1.265	5,744,000
2023-12-04	1.450	1.460	1.430	1.430	1.274	1,426,400
2023-12-01	1.440	1.460	1.440	1.460	1.300	1,724,800
2023-11-30	1.430	1.450	1.430	1.450	1.291	808,000
2023-11-29	1.470	1.470	1.410	1.440	1.282	5,769,600
2023-11-28	1.480	1.480	1.460	1.460	1.300	2,056,000
2023-11-27	1.490	1.490	1.470	1.480	1.318	1,472,800
2023-11-24	1.500	1.510	1.480	1.500	1.336	1,608,000
2023-11-23	1.490	1.500	1.470	1.500	1.336	1,494,400
2023-11-22	1.490	1.500	1.480	1.490	1.327	559,200
2023-11-21	1.510	1.520	1.480	1.490	1.327	2,621,300
2023-11-20	1.500	1.510	1.490	1.490	1.327	2,037,600
2023-11-17	1.500	1.510	1.490	1.500	1.336	1,003,200

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0862 HKD
2025-11-14	0.0384 HKD
2025-07-04	0.0503 HKD
2024-11-04	0.0186 HKD
2024-07-11	0.0614 HKD
2023-06-26	0.0329 HKD
2022-06-23	0.1175 HKD
2021-06-09	0.1209 HKD
2020-07-08	0.0875 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.