Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.600	1.600	1.570	1.600	1.425	4,410,400
2023-08-16	1.610	1.640	1.600	1.600	1.425	3,531,200
2023-08-15	1.600	1.630	1.580	1.620	1.443	11,020,800
2023-08-14	1.580	1.590	1.560	1.590	1.416	3,672,800
2023-08-11	1.670	1.670	1.580	1.610	1.434	12,420,800
2023-08-10	1.630	1.660	1.620	1.660	1.478	8,159,200
2023-08-09	1.660	1.660	1.600	1.630	1.452	8,081,600
2023-08-08	1.670	1.690	1.640	1.660	1.478	8,500,000
2023-08-07	1.680	1.690	1.650	1.670	1.487	5,984,000
2023-08-04	1.700	1.740	1.670	1.690	1.505	32,460,801
2023-08-03	1.630	1.670	1.620	1.650	1.469	18,080,801
2023-08-02	1.650	1.680	1.620	1.630	1.452	8,168,000
2023-08-01	1.670	1.690	1.630	1.650	1.469	6,087,200
2023-07-31	1.710	1.740	1.650	1.660	1.478	18,433,600
2023-07-28	1.590	1.700	1.580	1.690	1.505	18,637,600
2023-07-27	1.590	1.600	1.580	1.600	1.425	3,554,400
2023-07-26	1.610	1.610	1.580	1.590	1.416	1,666,400
2023-07-25	1.560	1.610	1.560	1.600	1.425	9,760,000
2023-07-24	1.540	1.540	1.510	1.530	1.363	984,800
2023-07-21	1.510	1.540	1.510	1.540	1.371	816,000
2023-07-20	1.530	1.540	1.510	1.530	1.363	2,252,000
2023-07-19	1.530	1.530	1.510	1.530	1.363	3,476,800
2023-07-18	1.510	1.540	1.510	1.540	1.371	3,728,800
2023-07-14	1.530	1.540	1.510	1.530	1.363	4,082,400
2023-07-13	1.510	1.530	1.510	1.530	1.363	3,090,400
2023-07-12	1.510	1.520	1.500	1.500	1.336	1,706,400
2023-07-11	1.500	1.520	1.490	1.520	1.354	1,659,200
2023-07-10	1.500	1.510	1.490	1.500	1.336	2,299,200
2023-07-07	1.490	1.510	1.460	1.510	1.345	3,466,400
2023-07-06	1.500	1.510	1.460	1.480	1.318	3,710,700
2023-07-05	1.520	1.520	1.490	1.490	1.327	3,530,400
2023-07-04	1.520	1.540	1.520	1.520	1.354	3,437,600
2023-07-03	1.510	1.530	1.510	1.520	1.354	3,552,800
2023-06-30	1.490	1.520	1.490	1.500	1.336	1,452,000
2023-06-29	1.500	1.510	1.490	1.490	1.327	886,400
2023-06-28	1.510	1.520	1.490	1.510	1.345	2,023,200
2023-06-27	1.500	1.520	1.500	1.510	1.345	2,652,800
2023-06-26	1.490	1.520	1.490	1.500	1.336	3,901,600
2023-06-23	1.550	1.550	1.500	1.520	1.324	1,220,800
2023-06-21	1.570	1.570	1.550	1.550	1.351	3,112,000
2023-06-20	1.610	1.610	1.570	1.590	1.385	6,303,200
2023-06-19	1.620	1.620	1.590	1.600	1.394	2,640,000
2023-06-16	1.600	1.620	1.590	1.620	1.412	6,376,000
2023-06-15	1.570	1.600	1.560	1.600	1.394	9,077,600
2023-06-14	1.580	1.590	1.560	1.580	1.377	1,844,800
2023-06-13	1.560	1.580	1.560	1.570	1.368	1,544,000
2023-06-12	1.570	1.580	1.550	1.580	1.377	3,534,400
2023-06-09	1.590	1.600	1.570	1.590	1.385	3,955,200
2023-06-08	1.570	1.600	1.560	1.580	1.377	2,668,700
2023-06-07	1.580	1.590	1.560	1.580	1.377	4,436,000
2023-06-06	1.580	1.600	1.560	1.570	1.368	4,556,800
2023-06-05	1.610	1.610	1.580	1.600	1.394	5,228,800
2023-06-02	1.600	1.630	1.600	1.610	1.403	5,540,800
2023-06-01	1.600	1.620	1.580	1.600	1.394	3,159,200
2023-05-31	1.630	1.630	1.580	1.610	1.403	4,232,000
2023-05-30	1.660	1.660	1.620	1.630	1.420	1,883,200
2023-05-29	1.640	1.660	1.620	1.660	1.446	6,152,000
2023-05-25	1.640	1.660	1.600	1.640	1.429	9,048,000
2023-05-24	1.680	1.680	1.630	1.650	1.438	7,368,000
2023-05-23	1.710	1.720	1.670	1.690	1.472	6,714,400

← NewerPage 14 of 21 · 1,229 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.