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
2026-01-22	1.500	1.500	1.500	1.500	1.500	28,400
2026-01-21	1.560	1.560	1.560	1.560	1.560	1,600
2026-01-20	1.560	1.560	1.560	1.560	1.560	1,600
2026-01-19	1.450	1.700	1.450	1.560	1.560	12,800
2026-01-16	1.200	1.550	1.200	1.400	1.400	581,200
2026-01-15	1.440	1.440	1.440	1.440	1.440	0
2026-01-14	1.440	1.440	1.440	1.440	1.440	1,600
2026-01-13	1.440	1.440	1.440	1.440	1.440	11,600
2026-01-12	1.450	1.600	1.450	1.470	1.470	9,200
2026-01-09	1.430	1.450	1.430	1.450	1.450	71,600
2026-01-08	1.250	1.450	1.050	1.440	1.440	117,600
2026-01-07	1.250	1.250	1.250	1.250	1.250	10,000
2026-01-06	1.190	1.390	1.100	1.250	1.250	36,400
2026-01-05	1.030	1.190	1.020	1.150	1.150	60,400
2026-01-02	1.090	1.090	1.020	1.070	1.070	52,800
2025-12-31	1.050	1.050	1.050	1.050	1.050	5,600
2025-12-30	1.050	1.050	1.050	1.050	1.050	0
2025-12-29	1.050	1.050	1.050	1.050	1.050	26,800
2025-12-24	1.110	1.140	1.110	1.140	1.140	42,000
2025-12-23	1.030	1.030	1.000	1.000	1.000	10,000
2025-12-22	1.040	1.130	1.040	1.050	1.050	38,000
2025-12-19	1.060	1.090	1.010	1.040	1.040	59,600
2025-12-18	1.010	1.020	1.010	1.020	1.020	27,200
2025-12-17	1.100	1.110	1.100	1.110	1.110	20,800
2025-12-16	1.160	1.160	1.000	1.000	1.000	130,800
2025-12-15	1.080	1.160	1.060	1.090	1.090	24,800
2025-12-12	1.230	1.240	1.140	1.140	1.140	28,000
2025-12-11	1.010	1.010	1.010	1.010	1.010	10,000
2025-12-10	1.080	1.080	1.080	1.080	1.080	0
2025-12-09	1.020	1.050	1.020	1.050	1.050	400
2025-12-08	1.160	1.160	1.160	1.160	1.160	1,200
2025-12-05	1.210	1.240	1.140	1.140	1.140	8,800
2025-12-04	1.240	1.250	1.210	1.210	1.210	33,200
2025-12-03	1.170	1.190	1.170	1.190	1.190	16,000
2025-12-02	1.180	1.300	1.000	1.170	1.170	262,800
2025-12-01	1.160	1.320	1.150	1.190	1.190	30,800
2025-11-28	1.540	1.540	1.230	1.300	1.300	84,000
2025-11-27	1.060	1.360	1.060	1.350	1.350	282,000
2025-11-26	1.130	1.240	1.030	1.050	1.050	157,600
2025-11-25	1.300	1.430	1.010	1.170	1.170	588,400
2025-11-24	2.000	2.000	2.000	2.000	2.000	2,800
2025-11-21	2.000	2.000	2.000	2.000	2.000	0
2025-11-20	2.000	2.000	2.000	2.000	2.000	0
2025-11-19	2.040	2.040	2.040	2.040	2.040	0
2025-11-18	2.040	2.040	2.040	2.040	2.040	0
2025-11-17	2.040	2.040	2.040	2.040	2.040	0
2025-11-14	2.040	2.040	2.040	2.040	2.040	0
2025-11-13	2.040	2.040	2.040	2.040	2.040	0
2025-11-12	2.040	2.040	2.040	2.040	2.040	1,200
2025-11-11	2.090	2.090	2.090	2.090	2.090	0
2025-11-10	2.090	2.090	2.090	2.090	2.090	12,000
2025-11-07	2.100	2.100	2.100	2.100	2.100	0
2025-11-06	2.100	2.100	2.100	2.100	2.100	3,200
2025-11-05	2.200	2.200	2.200	2.200	2.200	0
2025-11-04	2.200	2.200	2.200	2.200	2.200	0
2025-11-03	2.200	2.200	2.200	2.200	2.200	2,400
2025-10-31	2.020	2.020	2.020	2.020	2.020	0
2025-10-30	2.250	2.250	2.020	2.020	2.020	8,800
2025-10-28	2.450	2.450	2.450	2.450	2.450	0
2025-10-27	2.600	2.600	2.600	2.600	2.600	0

← NewerPage 4 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.