Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.520	1.530	1.510	1.520	1.354	4,327,200
2023-11-14	1.480	1.530	1.480	1.510	1.345	6,566,400
2023-11-13	1.480	1.480	1.460	1.480	1.318	3,254,400
2023-11-10	1.480	1.480	1.460	1.470	1.309	2,453,600
2023-11-09	1.490	1.500	1.470	1.480	1.318	2,415,200
2023-11-08	1.510	1.510	1.470	1.480	1.318	3,540,800
2023-11-07	1.500	1.510	1.490	1.490	1.327	4,404,392
2023-11-06	1.490	1.530	1.490	1.500	1.336	10,875,200
2023-11-03	1.430	1.460	1.430	1.450	1.291	1,895,200
2023-11-02	1.450	1.450	1.420	1.420	1.265	1,903,200
2023-11-01	1.460	1.460	1.430	1.440	1.282	1,414,400
2023-10-31	1.450	1.460	1.430	1.450	1.291	1,644,000
2023-10-30	1.450	1.460	1.420	1.450	1.291	4,826,400
2023-10-27	1.430	1.460	1.430	1.460	1.300	1,878,400
2023-10-26	1.440	1.450	1.420	1.440	1.282	939,200
2023-10-25	1.460	1.470	1.430	1.440	1.282	2,919,200
2023-10-24	1.410	1.460	1.400	1.440	1.282	7,000,000
2023-10-20	1.420	1.440	1.410	1.430	1.274	2,620,800
2023-10-19	1.430	1.440	1.410	1.420	1.265	3,594,400
2023-10-18	1.430	1.450	1.410	1.450	1.291	18,018,779
2023-10-17	1.420	1.450	1.410	1.430	1.274	4,133,600
2023-10-16	1.450	1.450	1.400	1.410	1.256	3,032,800
2023-10-13	1.450	1.450	1.430	1.440	1.282	1,198,400
2023-10-12	1.460	1.470	1.450	1.460	1.300	2,726,400
2023-10-11	1.430	1.450	1.420	1.440	1.282	4,764,800
2023-10-10	1.420	1.450	1.410	1.410	1.256	3,615,200
2023-10-09	1.440	1.440	1.420	1.420	1.265	4,920,000
2023-10-06	1.390	1.400	1.390	1.400	1.247	411,200
2023-10-05	1.380	1.390	1.370	1.380	1.229	423,200
2023-10-04	1.400	1.420	1.370	1.380	1.229	956,000
2023-10-03	1.470	1.480	1.410	1.420	1.265	928,800
2023-09-29	1.480	1.490	1.480	1.480	1.318	19,200
2023-09-28	1.490	1.500	1.480	1.480	1.318	2,088,000
2023-09-27	1.500	1.510	1.480	1.500	1.336	2,340,800
2023-09-26	1.500	1.510	1.490	1.500	1.336	2,788,800
2023-09-25	1.520	1.530	1.500	1.500	1.336	1,701,600
2023-09-22	1.480	1.530	1.480	1.520	1.354	2,365,600
2023-09-21	1.510	1.520	1.480	1.490	1.327	2,661,600
2023-09-20	1.510	1.530	1.510	1.520	1.354	2,269,600
2023-09-19	1.510	1.530	1.510	1.520	1.354	1,607,200
2023-09-18	1.540	1.540	1.510	1.510	1.345	1,598,400
2023-09-15	1.530	1.540	1.510	1.530	1.363	3,723,200
2023-09-14	1.520	1.530	1.510	1.530	1.363	1,528,800
2023-09-13	1.530	1.540	1.510	1.530	1.363	3,328,000
2023-09-12	1.540	1.540	1.510	1.530	1.363	2,439,576
2023-09-11	1.510	1.540	1.500	1.540	1.371	4,048,800
2023-09-07	1.530	1.530	1.510	1.510	1.345	3,406,400
2023-09-06	1.530	1.540	1.520	1.530	1.363	3,589,435
2023-09-05	1.560	1.570	1.530	1.540	1.371	3,044,800
2023-09-04	1.550	1.580	1.550	1.560	1.389	4,335,200
2023-08-31	1.580	1.580	1.530	1.540	1.371	4,061,600
2023-08-30	1.600	1.610	1.560	1.570	1.398	4,634,400
2023-08-29	1.560	1.600	1.550	1.600	1.425	11,980,800
2023-08-28	1.680	1.700	1.520	1.580	1.407	37,198,398
2023-08-25	1.500	1.540	1.500	1.540	1.371	3,178,400
2023-08-24	1.510	1.530	1.500	1.510	1.345	4,676,000
2023-08-23	1.540	1.540	1.500	1.500	1.336	3,398,400
2023-08-22	1.520	1.540	1.490	1.530	1.363	4,485,600
2023-08-21	1.570	1.570	1.500	1.510	1.345	4,788,000
2023-08-18	1.600	1.610	1.560	1.560	1.389	4,654,400

← NewerPage 13 of 21 · 1,233 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.