Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.510	1.510	1.490	1.490	1.298	1,364,800
2022-08-25	1.520	1.520	1.470	1.500	1.307	1,329,600
2022-08-24	1.510	1.520	1.470	1.480	1.290	4,090,400
2022-08-23	1.510	1.520	1.490	1.500	1.307	4,829,600
2022-08-22	1.510	1.520	1.500	1.520	1.324	1,208,000
2022-08-19	1.510	1.550	1.510	1.520	1.324	4,506,400
2022-08-18	1.520	1.530	1.510	1.520	1.324	2,115,200
2022-08-17	1.520	1.540	1.520	1.530	1.333	1,368,800
2022-08-16	1.530	1.530	1.510	1.520	1.324	1,403,200
2022-08-15	1.520	1.540	1.510	1.520	1.324	840,000
2022-08-12	1.520	1.540	1.520	1.530	1.333	2,320,000
2022-08-11	1.470	1.540	1.470	1.530	1.333	17,496,801
2022-08-10	1.470	1.480	1.450	1.470	1.281	2,412,800
2022-08-09	1.450	1.480	1.450	1.460	1.272	1,975,200
2022-08-08	1.460	1.470	1.450	1.470	1.281	2,399,200
2022-08-05	1.440	1.460	1.430	1.450	1.263	2,721,600
2022-08-04	1.450	1.450	1.420	1.440	1.255	7,328,800
2022-08-03	1.440	1.450	1.430	1.450	1.263	2,575,330
2022-08-02	1.450	1.450	1.420	1.430	1.246	4,595,200
2022-08-01	1.470	1.480	1.440	1.450	1.263	6,018,400
2022-07-29	1.500	1.500	1.470	1.470	1.281	1,090,400
2022-07-28	1.500	1.510	1.480	1.490	1.298	2,447,200
2022-07-27	1.490	1.500	1.490	1.490	1.298	1,179,200
2022-07-26	1.510	1.510	1.490	1.500	1.307	1,691,200
2022-07-25	1.480	1.510	1.480	1.510	1.316	2,978,400
2022-07-22	1.480	1.510	1.480	1.490	1.298	866,400
2022-07-21	1.490	1.510	1.480	1.480	1.290	1,388,800
2022-07-20	1.500	1.510	1.490	1.490	1.298	1,456,800
2022-07-19	1.490	1.500	1.480	1.500	1.307	1,758,400
2022-07-18	1.470	1.500	1.460	1.490	1.298	6,655,200
2022-07-15	1.490	1.490	1.460	1.460	1.272	6,918,400
2022-07-14	1.500	1.510	1.480	1.500	1.307	5,203,200
2022-07-13	1.510	1.520	1.500	1.500	1.307	2,999,200
2022-07-12	1.520	1.530	1.510	1.510	1.316	3,574,006
2022-07-11	1.530	1.540	1.510	1.510	1.316	4,079,200
2022-07-08	1.530	1.540	1.530	1.530	1.333	1,708,800
2022-07-07	1.530	1.540	1.520	1.530	1.333	12,385,600
2022-07-06	1.550	1.560	1.530	1.540	1.342	3,889,600
2022-07-05	1.570	1.580	1.550	1.560	1.359	3,402,400
2022-07-04	1.580	1.590	1.550	1.570	1.368	6,026,400
2022-06-30	1.590	1.630	1.570	1.580	1.377	8,370,400
2022-06-29	1.620	1.640	1.590	1.590	1.385	4,932,000
2022-06-28	1.570	1.630	1.560	1.630	1.420	14,232,800
2022-06-27	1.580	1.590	1.570	1.570	1.368	3,681,600
2022-06-24	1.560	1.590	1.550	1.570	1.368	4,346,400
2022-06-23	1.540	1.570	1.540	1.560	1.359	6,083,200
2022-06-22	1.680	1.690	1.640	1.640	1.327	5,937,600
2022-06-21	1.680	1.690	1.670	1.680	1.359	3,128,625
2022-06-20	1.690	1.710	1.670	1.670	1.351	4,620,800
2022-06-17	1.690	1.710	1.670	1.690	1.367	7,338,644
2022-06-16	1.750	1.750	1.690	1.700	1.375	8,223,200
2022-06-15	1.700	1.780	1.690	1.730	1.399	34,278,398
2022-06-14	1.650	1.700	1.620	1.690	1.367	11,219,200
2022-06-13	1.680	1.690	1.660	1.660	1.343	2,624,000
2022-06-10	1.670	1.700	1.660	1.700	1.375	3,231,200
2022-06-09	1.660	1.710	1.660	1.670	1.351	7,856,000
2022-06-08	1.650	1.680	1.640	1.670	1.351	5,948,800
2022-06-07	1.640	1.670	1.640	1.650	1.335	2,413,600
2022-06-06	1.640	1.650	1.630	1.650	1.335	3,313,600
2022-06-02	1.630	1.650	1.630	1.630	1.318	1,252,800

← NewerPage 18 of 21 · 1,234 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.