Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.710	1.720	1.670	1.690	1.472	6,714,400
2023-05-22	1.700	1.740	1.690	1.730	1.507	6,806,400
2023-05-19	1.720	1.720	1.690	1.700	1.481	6,327,200
2023-05-18	1.720	1.750	1.710	1.730	1.507	4,985,600
2023-05-17	1.710	1.730	1.690	1.710	1.490	4,850,400
2023-05-16	1.720	1.760	1.700	1.730	1.507	5,564,000
2023-05-15	1.690	1.730	1.660	1.710	1.490	12,809,600
2023-05-12	1.760	1.770	1.690	1.690	1.472	8,924,000
2023-05-11	1.760	1.790	1.740	1.760	1.533	8,352,000
2023-05-10	1.790	1.810	1.740	1.750	1.525	18,040,000
2023-05-09	1.750	1.870	1.750	1.790	1.560	46,544,000
2023-05-08	1.710	1.760	1.700	1.750	1.525	15,747,600
2023-05-05	1.660	1.730	1.660	1.700	1.481	21,685,600
2023-05-04	1.610	1.660	1.600	1.660	1.446	16,788,801
2023-05-03	1.630	1.630	1.600	1.600	1.394	644,800
2023-05-02	1.600	1.640	1.600	1.640	1.429	1,388,800
2023-04-28	1.570	1.610	1.570	1.580	1.377	9,173,600
2023-04-27	1.540	1.560	1.530	1.560	1.359	1,693,600
2023-04-26	1.530	1.550	1.520	1.540	1.342	3,140,800
2023-04-25	1.540	1.550	1.520	1.530	1.333	3,153,600
2023-04-24	1.550	1.560	1.530	1.540	1.342	2,167,200
2023-04-21	1.580	1.600	1.530	1.540	1.342	7,356,000
2023-04-20	1.590	1.600	1.580	1.580	1.377	3,525,600
2023-04-19	1.610	1.610	1.570	1.580	1.377	6,482,400
2023-04-18	1.600	1.620	1.590	1.610	1.403	10,160,800
2023-04-17	1.530	1.610	1.520	1.610	1.403	31,540,801
2023-04-14	1.500	1.510	1.480	1.490	1.298	3,300,000
2023-04-13	1.500	1.500	1.480	1.500	1.307	3,500,800
2023-04-12	1.510	1.520	1.490	1.500	1.307	5,841,600
2023-04-11	1.480	1.520	1.480	1.510	1.316	7,787,200
2023-04-06	1.500	1.500	1.460	1.470	1.281	2,078,300
2023-04-04	1.490	1.500	1.480	1.490	1.298	2,170,400
2023-04-03	1.480	1.500	1.470	1.500	1.307	10,035,200
2023-03-31	1.500	1.520	1.470	1.490	1.298	7,966,400
2023-03-30	1.530	1.530	1.500	1.510	1.316	3,686,400
2023-03-29	1.540	1.540	1.510	1.530	1.333	1,386,400
2023-03-28	1.530	1.530	1.510	1.530	1.333	2,008,000
2023-03-27	1.530	1.540	1.510	1.520	1.324	2,180,000
2023-03-24	1.540	1.550	1.530	1.540	1.342	4,280,000
2023-03-23	1.540	1.550	1.530	1.540	1.342	1,389,200
2023-03-22	1.520	1.540	1.520	1.540	1.342	1,060,800
2023-03-21	1.520	1.530	1.510	1.510	1.316	652,800
2023-03-20	1.530	1.540	1.500	1.510	1.316	2,269,600
2023-03-17	1.510	1.550	1.510	1.510	1.316	4,723,200
2023-03-16	1.520	1.530	1.510	1.510	1.316	1,231,200
2023-03-15	1.520	1.550	1.510	1.530	1.333	1,436,000
2023-03-14	1.530	1.540	1.500	1.500	1.307	1,801,600
2023-03-13	1.530	1.560	1.510	1.530	1.333	5,632,800
2023-03-10	1.560	1.560	1.510	1.520	1.324	4,918,400
2023-03-09	1.590	1.590	1.560	1.560	1.359	740,000
2023-03-08	1.580	1.580	1.570	1.580	1.377	1,784,800
2023-03-07	1.600	1.620	1.580	1.590	1.385	4,256,000
2023-03-06	1.600	1.610	1.590	1.590	1.385	1,528,000
2023-03-03	1.580	1.600	1.560	1.600	1.394	5,436,800
2023-03-02	1.590	1.590	1.570	1.590	1.385	1,205,600
2023-03-01	1.550	1.590	1.550	1.570	1.368	3,866,400
2023-02-28	1.550	1.560	1.550	1.550	1.351	1,393,600
2023-02-27	1.540	1.560	1.540	1.560	1.359	1,899,200
2023-02-24	1.580	1.580	1.550	1.570	1.368	1,883,200
2023-02-23	1.580	1.600	1.570	1.570	1.368	1,652,000

← NewerPage 15 of 21 · 1,230 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.