Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.630	1.650	1.630	1.650	1.335	2,729,600
2022-05-31	1.610	1.640	1.610	1.630	1.318	2,632,000
2022-05-30	1.620	1.630	1.610	1.620	1.310	2,008,000
2022-05-27	1.630	1.630	1.600	1.620	1.310	1,576,800
2022-05-26	1.590	1.620	1.590	1.620	1.310	3,722,400
2022-05-25	1.590	1.610	1.590	1.600	1.294	1,661,600
2022-05-24	1.620	1.620	1.580	1.600	1.294	2,096,000
2022-05-23	1.610	1.630	1.610	1.630	1.318	1,512,000
2022-05-20	1.600	1.620	1.600	1.610	1.302	2,956,000
2022-05-19	1.580	1.600	1.580	1.600	1.294	1,792,000
2022-05-18	1.600	1.610	1.590	1.600	1.294	1,306,400
2022-05-17	1.600	1.610	1.590	1.600	1.294	3,279,800
2022-05-16	1.600	1.610	1.580	1.590	1.286	1,660,000
2022-05-13	1.590	1.600	1.580	1.600	1.294	2,919,200
2022-05-12	1.570	1.590	1.570	1.580	1.278	2,337,600
2022-05-11	1.570	1.610	1.570	1.580	1.278	2,487,200
2022-05-10	1.560	1.590	1.560	1.570	1.270	4,629,600
2022-05-06	1.590	1.600	1.570	1.580	1.278	4,774,400
2022-05-05	1.620	1.630	1.600	1.610	1.302	5,648,000
2022-05-04	1.630	1.640	1.620	1.620	1.310	270,400
2022-05-03	1.630	1.670	1.630	1.630	1.318	1,688,800
2022-04-29	1.620	1.670	1.610	1.650	1.335	1,125,600
2022-04-28	1.610	1.630	1.610	1.630	1.318	98,400
2022-04-27	1.590	1.630	1.580	1.620	1.310	7,712,800
2022-04-26	1.630	1.650	1.590	1.600	1.294	6,447,200
2022-04-25	1.690	1.690	1.610	1.640	1.327	14,788,800
2022-04-22	1.670	1.710	1.660	1.710	1.383	7,531,200
2022-04-21	1.710	1.720	1.670	1.690	1.367	5,268,800
2022-04-20	1.750	1.760	1.690	1.710	1.383	6,896,009
2022-04-19	1.790	1.790	1.750	1.750	1.416	2,944,800
2022-04-14	1.780	1.810	1.770	1.800	1.456	5,302,400
2022-04-13	1.770	1.780	1.750	1.770	1.432	1,412,000
2022-04-12	1.740	1.790	1.710	1.760	1.424	7,792,000
2022-04-11	1.760	1.780	1.720	1.740	1.407	4,759,200
2022-04-08	1.750	1.780	1.740	1.780	1.440	5,041,600
2022-04-07	1.770	1.790	1.750	1.750	1.416	2,798,400
2022-04-06	1.760	1.790	1.740	1.780	1.440	7,933,600
2022-04-04	1.740	1.780	1.740	1.780	1.440	1,195,200
2022-04-01	1.730	1.750	1.710	1.750	1.416	358,400
2022-03-31	1.750	1.760	1.740	1.750	1.416	828,800
2022-03-30	1.720	1.770	1.720	1.760	1.424	5,700,000
2022-03-29	1.720	1.720	1.700	1.720	1.391	3,847,200
2022-03-28	1.720	1.720	1.680	1.720	1.391	3,081,600
2022-03-25	1.750	1.760	1.700	1.710	1.383	6,235,200
2022-03-24	1.760	1.780	1.740	1.750	1.416	2,432,557
2022-03-23	1.770	1.780	1.760	1.770	1.432	2,299,220
2022-03-22	1.740	1.780	1.720	1.770	1.432	5,767,200
2022-03-21	1.770	1.770	1.700	1.730	1.399	4,894,755
2022-03-18	1.720	1.770	1.710	1.770	1.432	8,320,000
2022-03-17	1.710	1.750	1.690	1.740	1.407	14,738,400
2022-03-16	1.610	1.680	1.580	1.660	1.343	23,771,199
2022-03-15	1.710	1.710	1.570	1.580	1.278	30,939,199
2022-03-14	1.780	1.780	1.710	1.720	1.391	10,529,600
2022-03-11	1.760	1.800	1.740	1.790	1.448	5,611,200
2022-03-10	1.790	1.800	1.770	1.790	1.448	3,302,400
2022-03-09	1.790	1.800	1.710	1.770	1.432	9,976,000
2022-03-08	1.820	1.820	1.780	1.780	1.440	6,202,400
2022-03-07	1.870	1.870	1.800	1.810	1.464	14,058,400
2022-03-04	1.890	1.890	1.860	1.860	1.504	4,940,000
2022-03-03	1.890	1.900	1.880	1.890	1.529	4,288,800

← NewerPage 19 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.