Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.430	1.430	1.390	1.410	1.229	4,032,857
2022-11-18	1.450	1.460	1.420	1.430	1.246	3,038,343
2022-11-17	1.460	1.460	1.430	1.450	1.263	3,728,000
2022-11-16	1.490	1.490	1.440	1.460	1.272	3,687,200
2022-11-15	1.440	1.500	1.440	1.490	1.298	10,421,600
2022-11-14	1.440	1.470	1.440	1.440	1.255	9,740,800
2022-11-11	1.420	1.440	1.400	1.430	1.246	13,642,400
2022-11-10	1.370	1.390	1.370	1.390	1.211	1,560,800
2022-11-09	1.390	1.400	1.370	1.390	1.211	5,612,800
2022-11-08	1.380	1.400	1.370	1.380	1.202	2,476,000
2022-11-07	1.350	1.400	1.340	1.390	1.211	9,651,200
2022-11-04	1.300	1.350	1.300	1.350	1.176	7,708,000
2022-11-03	1.310	1.310	1.290	1.300	1.133	2,270,666
2022-11-02	1.320	1.330	1.300	1.310	1.141	6,897,730
2022-11-01	1.280	1.320	1.270	1.320	1.150	3,155,200
2022-10-31	1.290	1.300	1.260	1.280	1.115	4,492,000
2022-10-28	1.320	1.320	1.270	1.290	1.124	2,361,600
2022-10-27	1.320	1.330	1.300	1.320	1.150	2,322,400
2022-10-26	1.280	1.330	1.280	1.320	1.150	4,384,000
2022-10-25	1.280	1.300	1.260	1.280	1.115	2,886,400
2022-10-24	1.340	1.350	1.270	1.270	1.107	5,447,200
2022-10-21	1.350	1.360	1.330	1.340	1.168	3,708,800
2022-10-20	1.310	1.340	1.300	1.330	1.159	17,519,900
2022-10-19	1.340	1.360	1.320	1.330	1.159	1,519,200
2022-10-18	1.340	1.360	1.330	1.350	1.176	2,664,000
2022-10-17	1.340	1.350	1.330	1.330	1.159	1,600,800
2022-10-14	1.340	1.360	1.340	1.350	1.176	2,952,000
2022-10-13	1.330	1.350	1.310	1.330	1.159	3,645,600
2022-10-12	1.320	1.350	1.300	1.340	1.168	4,022,400
2022-10-11	1.310	1.330	1.290	1.330	1.159	3,246,400
2022-10-10	1.290	1.320	1.280	1.310	1.141	4,359,200
2022-10-07	1.290	1.300	1.270	1.270	1.107	375,200
2022-10-06	1.300	1.320	1.300	1.300	1.133	301,600
2022-10-05	1.260	1.320	1.260	1.320	1.150	1,428,800
2022-10-03	1.300	1.300	1.250	1.260	1.098	436,000
2022-09-30	1.320	1.330	1.280	1.280	1.115	1,368,000
2022-09-29	1.340	1.350	1.320	1.330	1.159	487,200
2022-09-28	1.360	1.360	1.340	1.340	1.168	2,518,400
2022-09-27	1.370	1.380	1.350	1.370	1.194	3,516,600
2022-09-26	1.390	1.390	1.350	1.370	1.194	4,301,600
2022-09-23	1.400	1.410	1.380	1.390	1.211	4,274,400
2022-09-22	1.390	1.410	1.390	1.400	1.220	1,915,600
2022-09-21	1.410	1.410	1.400	1.400	1.220	4,336,000
2022-09-20	1.410	1.420	1.400	1.410	1.229	4,063,200
2022-09-19	1.430	1.440	1.400	1.410	1.229	3,317,600
2022-09-16	1.480	1.480	1.410	1.430	1.246	12,463,200
2022-09-15	1.490	1.490	1.470	1.480	1.290	2,548,000
2022-09-14	1.480	1.490	1.480	1.490	1.298	1,094,400
2022-09-13	1.490	1.510	1.490	1.500	1.307	1,168,000
2022-09-09	1.480	1.500	1.480	1.480	1.290	2,439,200
2022-09-08	1.500	1.500	1.470	1.470	1.281	4,914,400
2022-09-07	1.500	1.510	1.490	1.500	1.307	3,484,800
2022-09-06	1.500	1.510	1.490	1.500	1.307	1,927,200
2022-09-05	1.500	1.500	1.480	1.490	1.298	4,221,600
2022-09-02	1.510	1.520	1.490	1.490	1.298	2,080,000
2022-09-01	1.500	1.520	1.490	1.510	1.316	1,083,200
2022-08-31	1.490	1.520	1.490	1.500	1.307	5,152,000
2022-08-30	1.490	1.500	1.490	1.500	1.307	1,440,000
2022-08-29	1.480	1.500	1.470	1.490	1.298	4,765,600
2022-08-26	1.510	1.510	1.490	1.490	1.298	1,364,800

← NewerPage 17 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.