Shanghai Realway Capital Assets Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.785 | 3.785 | 3.450 | 3.500 | 3.500 | 94,400 |
| 2026-10-15 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 1,600 |
| 2026-10-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,200 |
| 2026-10-13 | 3.825 | 3.825 | 3.820 | 3.820 | 3.820 | 4,000 |
| 2026-10-12 | 3.950 | 3.950 | 3.810 | 3.845 | 3.845 | 17,200 |
| 2026-10-09 | 3.800 | 3.950 | 3.750 | 3.950 | 3.950 | 61,600 |
| 2026-10-08 | 4.000 | 4.000 | 3.995 | 3.995 | 3.995 | 6,000 |
| 2026-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,400 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,400 |
| 2026-10-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 12,400 |
| 2026-10-02 | 4.000 | 4.000 | 3.685 | 3.685 | 3.685 | 19,200 |
| 2026-09-30 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 35,600 |
| 2026-09-29 | 3.985 | 3.985 | 3.985 | 3.985 | 3.985 | 0 |
| 2026-09-28 | 3.985 | 3.985 | 3.985 | 3.985 | 3.985 | 0 |
| 2026-09-25 | 3.985 | 3.985 | 3.985 | 3.985 | 3.985 | 0 |
| 2026-09-24 | 3.990 | 3.990 | 3.985 | 3.985 | 3.985 | 18,400 |
| 2026-09-23 | 3.850 | 4.000 | 3.850 | 3.990 | 3.990 | 138,000 |
| 2026-09-22 | 3.800 | 3.835 | 3.750 | 3.835 | 3.835 | 6,000 |
| 2026-09-21 | 3.785 | 3.800 | 3.785 | 3.800 | 3.800 | 2,800 |
| 2026-09-18 | 3.850 | 3.850 | 3.420 | 3.800 | 3.800 | 22,800 |
| 2026-09-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 |
| 2026-09-16 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 69,600 |
| 2026-09-15 | 3.420 | 3.600 | 3.400 | 3.600 | 3.600 | 34,000 |
| 2026-09-14 | 2.900 | 3.650 | 2.900 | 3.600 | 3.600 | 243,600 |
| 2026-09-11 | 4.000 | 4.100 | 2.550 | 2.990 | 2.990 | 1,105,600 |
| 2026-09-10 | 4.400 | 4.550 | 4.000 | 4.100 | 4.100 | 124,800 |
| 2026-09-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2026-09-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 |
| 2026-09-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2026-09-03 | 4.505 | 4.505 | 4.500 | 4.500 | 4.500 | 5,600 |
| 2026-09-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 800 |
| 2026-09-01 | 4.500 | 4.600 | 4.500 | 4.560 | 4.560 | 6,000 |
| 2026-08-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 400 |
| 2026-08-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-08-27 | 4.510 | 4.580 | 4.105 | 4.580 | 4.580 | 26,800 |
| 2026-08-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2026-08-25 | 4.500 | 4.510 | 4.500 | 4.510 | 4.510 | 12,400 |
| 2026-08-24 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 1,200 |
| 2026-08-21 | 4.620 | 4.620 | 4.360 | 4.500 | 4.500 | 11,200 |
| 2026-08-20 | 4.880 | 4.880 | 4.790 | 4.790 | 4.790 | 2,400 |
| 2026-08-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-08-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 800 |
| 2026-08-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 800 |
| 2026-08-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 400 |
| 2026-08-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,000 |
| 2026-08-12 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 800 |
| 2026-08-11 | 4.490 | 4.950 | 4.490 | 4.640 | 4.640 | 8,800 |
| 2026-08-10 | 4.300 | 4.490 | 4.300 | 4.490 | 4.490 | 4,400 |
| 2026-08-07 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 4,000 |
| 2026-08-06 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 4,000 |
| 2026-08-05 | 4.500 | 4.505 | 4.500 | 4.500 | 4.500 | 14,800 |
| 2026-08-04 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 11,200 |
| 2026-08-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-07-31 | 4.070 | 4.290 | 4.070 | 4.290 | 4.290 | 40,800 |
| 2026-07-30 | 4.070 | 4.280 | 4.070 | 4.280 | 4.280 | 40,800 |
| 2026-07-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,400 |
| 2026-07-28 | 4.110 | 4.480 | 4.050 | 4.280 | 4.280 | 25,600 |
| 2026-07-27 | 4.950 | 4.950 | 4.500 | 4.500 | 4.500 | 6,800 |
| 2026-07-24 | 4.200 | 4.500 | 4.000 | 4.500 | 4.500 | 24,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-05 | 0.0742 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.