Shanghai Realway Capital Assets Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.210	4.210	3.800	3.960	3.960	79,600
2026-07-22	4.410	4.410	4.200	4.250	4.250	14,400
2026-07-21	4.030	4.400	4.030	4.400	4.400	18,000
2026-07-20	4.130	4.150	4.000	4.010	4.010	66,400
2026-07-17	4.520	4.520	3.900	4.110	4.110	209,600
2026-07-16	4.900	4.900	4.400	4.530	4.530	356,000
2026-07-15	5.010	5.690	4.950	4.950	4.950	622,000
2026-07-14	4.940	5.700	4.930	5.360	5.360	545,200
2026-07-13	4.600	5.200	4.600	4.800	4.800	260,400
2026-07-10	4.180	4.830	4.050	4.600	4.600	224,400
2026-07-09	4.200	4.250	3.700	4.200	4.200	146,800
2026-07-08	3.600	4.280	3.600	4.200	4.200	125,200
2026-07-07	3.230	4.190	3.220	4.190	4.190	118,000
2026-07-06	3.430	3.700	3.000	3.680	3.680	408,000
2026-07-03	4.100	4.700	3.100	3.480	3.480	868,800
2026-07-02	2.020	4.600	2.020	4.100	4.100	2,567,200
2026-06-30	1.320	1.320	1.320	1.320	1.320	0
2026-06-29	1.320	1.320	1.320	1.320	1.320	0
2026-06-26	1.320	1.320	1.320	1.320	1.320	0
2026-06-25	1.320	1.320	1.320	1.320	1.320	0
2026-06-24	1.320	1.320	1.320	1.320	1.320	0
2026-06-23	1.320	1.320	1.320	1.320	1.320	0
2026-06-22	1.320	1.320	1.320	1.320	1.320	0
2026-06-18	1.320	1.320	1.320	1.320	1.320	0
2026-06-17	1.320	1.320	1.320	1.320	1.320	0
2026-06-16	1.320	1.320	1.320	1.320	1.320	0
2026-06-15	1.320	1.320	1.320	1.320	1.320	0
2026-06-12	1.270	1.550	1.270	1.320	1.320	344,800
2026-06-11	1.220	1.550	1.200	1.270	1.270	231,600
2026-06-10	1.500	1.500	1.250	1.250	1.250	179,600
2026-06-09	1.650	1.840	1.460	1.460	1.460	128,400
2026-06-08	2.220	2.220	1.780	1.780	1.780	50,000
2026-06-05	1.480	2.190	1.480	2.190	2.190	193,200
2026-06-04	1.500	1.500	1.400	1.480	1.480	2,800
2026-06-03	1.600	1.600	1.500	1.530	1.530	4,400
2026-06-02	1.400	1.850	1.400	1.600	1.600	19,600
2026-06-01	1.520	1.700	1.480	1.480	1.480	52,800
2026-05-29	1.620	1.620	1.480	1.550	1.550	47,600
2026-05-28	1.640	1.640	1.540	1.630	1.630	180,400
2026-05-27	1.700	1.920	1.630	1.700	1.700	66,800
2026-05-26	1.400	1.700	1.300	1.530	1.530	63,200
2026-05-22	1.210	1.450	1.210	1.310	1.310	96,800
2026-05-21	1.320	1.340	1.210	1.210	1.210	81,600
2026-05-20	1.590	1.860	1.100	1.250	1.250	1,736,800
2026-05-19	1.460	1.460	1.350	1.450	1.450	55,200
2026-05-18	1.200	1.620	1.200	1.580	1.580	183,600
2026-05-15	1.200	1.200	1.150	1.200	1.200	160,800
2026-05-14	1.230	1.230	1.000	1.220	1.220	670,800
2026-05-13	1.190	1.390	1.000	1.230	1.230	131,600
2026-05-12	1.190	1.390	1.000	1.240	1.240	131,600
2026-05-11	1.020	1.190	1.020	1.190	1.190	11,600
2026-05-08	0.950	1.020	0.950	1.020	1.020	12,000
2026-05-07	1.020	1.020	1.020	1.020	1.020	0
2026-05-06	1.020	1.020	1.020	1.020	1.020	0
2026-05-05	0.950	1.020	0.950	1.020	1.020	12,000
2026-05-04	0.950	0.950	0.950	0.950	0.950	0
2026-04-30	0.950	1.000	0.920	0.920	0.920	16,000
2026-04-29	0.950	0.950	0.950	0.950	0.950	6,400
2026-04-28	0.950	0.950	0.950	0.950	0.950	0
2026-04-27	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 2 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.