Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.890	1.890	1.870	1.890	1.529	2,055,200
2022-03-01	1.880	1.900	1.870	1.880	1.521	5,290,400
2022-02-28	1.910	1.910	1.870	1.880	1.521	8,760,000
2022-02-25	1.900	1.910	1.890	1.900	1.537	5,086,400
2022-02-24	1.930	1.930	1.890	1.890	1.529	10,832,800
2022-02-23	1.920	1.940	1.920	1.930	1.561	1,872,800
2022-02-22	1.930	1.940	1.920	1.930	1.561	4,234,400
2022-02-21	1.940	1.960	1.930	1.940	1.569	4,554,400
2022-02-18	1.930	1.950	1.920	1.950	1.577	1,297,600
2022-02-17	1.950	1.960	1.930	1.940	1.569	2,567,200
2022-02-16	1.940	1.960	1.940	1.950	1.577	2,193,600
2022-02-15	1.950	1.960	1.930	1.940	1.569	3,804,000
2022-02-14	1.980	1.980	1.940	1.950	1.577	5,748,800
2022-02-11	1.970	2.000	1.970	1.980	1.602	7,393,600
2022-02-10	1.970	1.980	1.960	1.980	1.602	5,865,600
2022-02-09	1.990	1.990	1.960	1.970	1.593	5,907,200
2022-02-08	1.960	1.980	1.950	1.980	1.602	3,057,600
2022-02-07	1.950	1.970	1.940	1.960	1.585	6,089,600
2022-02-04	1.920	1.950	1.920	1.950	1.577	1,154,400
2022-01-31	1.900	1.920	1.900	1.920	1.553	352,000
2022-01-28	1.950	1.950	1.890	1.900	1.537	2,943,200
2022-01-27	1.990	1.990	1.950	1.960	1.585	624,000
2022-01-26	1.970	1.990	1.950	1.980	1.602	3,208,000
2022-01-25	2.000	2.000	1.950	1.950	1.577	5,527,200
2022-01-24	2.010	2.030	2.000	2.010	1.626	5,363,200
2022-01-21	2.010	2.030	2.000	2.030	1.642	11,136,800
2022-01-20	1.980	2.020	1.980	2.010	1.626	9,768,000
2022-01-19	1.980	2.000	1.970	1.980	1.602	3,348,000
2022-01-18	1.970	1.990	1.960	1.980	1.602	5,648,800
2022-01-17	1.970	1.980	1.960	1.970	1.593	3,151,200
2022-01-14	1.970	1.990	1.960	1.970	1.593	5,314,400
2022-01-13	1.980	2.000	1.970	1.980	1.602	5,700,800
2022-01-12	1.980	1.980	1.960	1.970	1.593	4,252,000
2022-01-11	1.970	1.980	1.950	1.960	1.585	4,808,000
2022-01-10	1.940	1.970	1.930	1.960	1.585	8,362,400
2022-01-07	1.930	1.940	1.920	1.930	1.561	3,865,600
2022-01-06	1.920	1.930	1.910	1.920	1.553	11,739,200
2022-01-05	1.940	1.940	1.920	1.920	1.553	7,708,800
2022-01-04	1.930	1.940	1.910	1.920	1.553	10,044,000
2022-01-03	1.900	1.920	1.900	1.920	1.553	1,152,800
2021-12-31	1.900	1.930	1.890	1.900	1.537	2,666,400
2021-12-30	1.920	1.930	1.880	1.900	1.537	4,810,400
2021-12-29	1.930	1.930	1.900	1.910	1.545	2,096,000
2021-12-28	1.950	1.950	1.920	1.940	1.569	5,452,800
2021-12-24	1.940	1.950	1.930	1.940	1.569	1,587,200
2021-12-23	1.930	1.950	1.910	1.940	1.569	2,903,200
2021-12-22	1.930	1.940	1.900	1.920	1.553	3,874,400
2021-12-21	1.890	1.940	1.890	1.930	1.561	10,403,200
2021-12-20	1.970	1.970	1.890	1.890	1.529	13,636,800
2021-12-17	1.950	1.990	1.950	1.980	1.602	7,795,594
2021-12-16	1.950	1.960	1.930	1.950	1.577	3,240,800
2021-12-15	1.950	1.970	1.940	1.940	1.569	4,876,000
2021-12-14	1.970	1.970	1.940	1.950	1.577	2,857,600
2021-12-13	1.980	2.020	1.970	1.970	1.593	7,190,400
2021-12-10	1.970	1.980	1.950	1.970	1.593	1,805,600
2021-12-09	1.960	1.990	1.950	1.980	1.602	5,327,200
2021-12-08	1.960	1.980	1.950	1.950	1.577	3,151,200
2021-12-07	1.960	1.970	1.940	1.960	1.585	3,017,600
2021-12-06	1.960	2.010	1.940	1.940	1.569	8,128,800
2021-12-03	1.950	1.980	1.940	1.970	1.593	3,502,400

← NewerPage 20 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.