Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.440	1.460	1.440	1.440	1.340	704,225
2024-08-07	1.440	1.460	1.430	1.460	1.359	1,869,600
2024-08-06	1.420	1.460	1.390	1.460	1.359	3,540,800
2024-08-05	1.430	1.450	1.400	1.410	1.312	2,141,600
2024-08-02	1.440	1.460	1.410	1.460	1.359	3,771,200
2024-08-01	1.440	1.450	1.440	1.450	1.350	1,848,000
2024-07-31	1.380	1.470	1.380	1.440	1.340	6,250,400
2024-07-30	1.380	1.380	1.350	1.370	1.275	1,464,000
2024-07-29	1.360	1.380	1.360	1.380	1.285	1,001,600
2024-07-26	1.340	1.360	1.330	1.360	1.266	2,050,400
2024-07-25	1.360	1.370	1.330	1.330	1.238	2,692,800
2024-07-24	1.390	1.390	1.350	1.360	1.266	1,492,000
2024-07-23	1.390	1.410	1.380	1.380	1.285	1,660,800
2024-07-22	1.400	1.400	1.380	1.400	1.303	1,597,600
2024-07-19	1.390	1.400	1.380	1.390	1.294	2,296,800
2024-07-18	1.410	1.410	1.390	1.400	1.303	747,200
2024-07-17	1.390	1.410	1.390	1.410	1.312	5,704,000
2024-07-16	1.390	1.410	1.380	1.400	1.303	1,368,800
2024-07-15	1.410	1.410	1.390	1.400	1.303	1,013,600
2024-07-12	1.410	1.420	1.400	1.420	1.322	623,200
2024-07-11	1.380	1.400	1.370	1.400	1.303	3,744,000
2024-07-10	1.420	1.440	1.410	1.420	1.265	1,592,576
2024-07-09	1.420	1.440	1.410	1.420	1.265	1,928,000
2024-07-08	1.450	1.460	1.400	1.430	1.274	4,318,400
2024-07-05	1.460	1.470	1.440	1.450	1.291	1,613,600
2024-07-04	1.480	1.490	1.450	1.460	1.300	2,507,200
2024-07-03	1.470	1.490	1.460	1.490	1.327	2,824,800
2024-07-02	1.480	1.490	1.460	1.460	1.300	3,072,000
2024-06-28	1.460	1.480	1.460	1.480	1.318	2,019,200
2024-06-27	1.490	1.490	1.460	1.460	1.300	1,330,400
2024-06-26	1.480	1.500	1.470	1.480	1.318	1,246,400
2024-06-25	1.500	1.500	1.470	1.490	1.327	1,517,600
2024-06-24	1.500	1.500	1.480	1.480	1.318	5,792,334
2024-06-21	1.510	1.520	1.490	1.510	1.345	1,732,000
2024-06-20	1.520	1.530	1.500	1.500	1.336	3,632,800
2024-06-19	1.510	1.530	1.510	1.520	1.354	1,732,000
2024-06-18	1.510	1.530	1.500	1.520	1.354	1,273,600
2024-06-17	1.500	1.510	1.490	1.500	1.336	2,344,000
2024-06-14	1.470	1.530	1.460	1.520	1.354	10,839,200
2024-06-13	1.480	1.490	1.470	1.470	1.309	1,595,200
2024-06-12	1.470	1.480	1.460	1.470	1.309	1,814,400
2024-06-11	1.510	1.510	1.470	1.470	1.309	2,724,585
2024-06-07	1.500	1.520	1.480	1.500	1.336	3,303,200
2024-06-06	1.520	1.540	1.500	1.500	1.336	3,046,400
2024-06-05	1.520	1.540	1.520	1.520	1.354	2,030,400
2024-06-04	1.530	1.550	1.520	1.520	1.354	2,647,200
2024-06-03	1.500	1.540	1.500	1.540	1.371	1,988,000
2024-05-31	1.510	1.540	1.500	1.520	1.354	4,414,400
2024-05-30	1.510	1.540	1.500	1.510	1.345	3,253,600
2024-05-29	1.530	1.550	1.520	1.520	1.354	3,006,400
2024-05-28	1.550	1.550	1.520	1.530	1.363	1,799,200
2024-05-27	1.510	1.540	1.500	1.540	1.371	5,405,600
2024-05-24	1.530	1.550	1.510	1.510	1.345	3,600,800
2024-05-23	1.580	1.580	1.530	1.540	1.371	5,409,600
2024-05-22	1.570	1.590	1.560	1.570	1.398	3,755,200
2024-05-21	1.590	1.610	1.560	1.560	1.389	6,953,600
2024-05-20	1.640	1.650	1.590	1.590	1.416	7,115,200
2024-05-17	1.590	1.630	1.580	1.620	1.443	10,653,600
2024-05-16	1.580	1.610	1.570	1.580	1.407	5,440,000
2024-05-14	1.620	1.630	1.580	1.600	1.425	5,968,000

← NewerPage 10 of 21 · 1,232 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.