Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.600	1.610	1.580	1.590	1.385	1,196,000
2023-02-20	1.570	1.610	1.570	1.600	1.394	3,608,800
2023-02-17	1.570	1.580	1.560	1.570	1.368	3,576,800
2023-02-16	1.560	1.580	1.550	1.560	1.359	4,794,400
2023-02-15	1.580	1.580	1.540	1.550	1.351	1,874,400
2023-02-14	1.590	1.590	1.550	1.570	1.368	1,420,800
2023-02-13	1.570	1.580	1.560	1.580	1.377	1,046,400
2023-02-10	1.580	1.590	1.560	1.570	1.368	1,104,800
2023-02-09	1.570	1.600	1.570	1.580	1.377	2,148,800
2023-02-08	1.610	1.610	1.570	1.580	1.377	2,484,000
2023-02-07	1.600	1.610	1.590	1.590	1.385	934,400
2023-02-06	1.600	1.610	1.580	1.610	1.403	3,802,400
2023-02-03	1.630	1.640	1.590	1.620	1.412	7,162,400
2023-02-02	1.670	1.670	1.620	1.630	1.420	11,148,800
2023-02-01	1.590	1.630	1.590	1.620	1.412	5,629,600
2023-01-31	1.580	1.610	1.570	1.590	1.385	7,253,000
2023-01-30	1.640	1.640	1.570	1.580	1.377	10,077,600
2023-01-27	1.620	1.650	1.620	1.650	1.438	912,000
2023-01-26	1.640	1.650	1.620	1.640	1.429	1,285,600
2023-01-20	1.620	1.630	1.610	1.620	1.412	1,277,000
2023-01-19	1.590	1.640	1.590	1.630	1.420	811,200
2023-01-18	1.620	1.620	1.590	1.610	1.403	1,800,800
2023-01-17	1.620	1.620	1.600	1.620	1.412	3,296,800
2023-01-16	1.570	1.630	1.560	1.620	1.412	19,404,801
2023-01-13	1.540	1.560	1.530	1.550	1.351	4,652,800
2023-01-12	1.540	1.550	1.520	1.540	1.342	2,601,600
2023-01-11	1.540	1.550	1.520	1.540	1.342	2,526,400
2023-01-10	1.530	1.550	1.520	1.530	1.333	4,054,400
2023-01-09	1.540	1.560	1.530	1.530	1.333	4,117,600
2023-01-06	1.530	1.530	1.510	1.520	1.324	2,788,800
2023-01-05	1.520	1.540	1.510	1.540	1.342	4,592,100
2023-01-04	1.480	1.510	1.470	1.500	1.307	6,344,800
2023-01-03	1.460	1.470	1.440	1.460	1.272	3,003,200
2022-12-30	1.470	1.470	1.430	1.450	1.263	3,868,800
2022-12-29	1.460	1.470	1.450	1.450	1.263	940,800
2022-12-28	1.470	1.490	1.450	1.480	1.290	3,287,200
2022-12-23	1.450	1.460	1.450	1.460	1.272	776,800
2022-12-22	1.460	1.470	1.440	1.450	1.263	1,379,200
2022-12-21	1.460	1.460	1.440	1.440	1.255	1,205,251
2022-12-20	1.470	1.470	1.440	1.460	1.272	1,956,000
2022-12-19	1.510	1.510	1.450	1.460	1.272	7,570,400
2022-12-16	1.470	1.510	1.460	1.510	1.316	5,079,200
2022-12-15	1.480	1.480	1.460	1.480	1.290	2,834,400
2022-12-14	1.500	1.500	1.470	1.470	1.281	3,113,600
2022-12-13	1.480	1.490	1.470	1.480	1.290	2,437,600
2022-12-12	1.500	1.510	1.470	1.480	1.290	4,088,600
2022-12-09	1.510	1.520	1.480	1.500	1.307	5,586,400
2022-12-08	1.470	1.500	1.470	1.500	1.307	5,080,800
2022-12-07	1.500	1.520	1.470	1.470	1.281	6,072,800
2022-12-06	1.500	1.510	1.490	1.500	1.307	5,488,800
2022-12-05	1.450	1.500	1.450	1.490	1.298	10,419,300
2022-12-02	1.460	1.460	1.440	1.440	1.255	2,664,451
2022-12-01	1.480	1.490	1.460	1.460	1.272	10,956,800
2022-11-30	1.440	1.460	1.430	1.450	1.263	7,112,000
2022-11-29	1.400	1.460	1.400	1.440	1.255	9,704,800
2022-11-28	1.400	1.410	1.370	1.400	1.220	3,648,800
2022-11-25	1.410	1.430	1.400	1.420	1.237	4,167,200
2022-11-24	1.430	1.440	1.400	1.410	1.229	2,602,400
2022-11-23	1.430	1.440	1.410	1.420	1.237	3,000,800
2022-11-22	1.410	1.460	1.400	1.410	1.229	8,400,800

← NewerPage 16 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.