Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.620	1.630	1.580	1.600	1.425	5,968,000
2024-05-13	1.580	1.620	1.570	1.620	1.443	10,745,600
2024-05-10	1.550	1.590	1.540	1.590	1.416	13,265,220
2024-05-09	1.510	1.540	1.500	1.540	1.371	3,080,000
2024-05-08	1.540	1.540	1.490	1.490	1.327	4,588,800
2024-05-07	1.520	1.540	1.520	1.540	1.371	3,068,800
2024-05-06	1.530	1.540	1.510	1.520	1.354	5,188,800
2024-05-03	1.530	1.530	1.510	1.520	1.354	336,000
2024-05-02	1.500	1.520	1.470	1.520	1.354	684,800
2024-04-30	1.510	1.510	1.480	1.490	1.327	4,819,200
2024-04-29	1.520	1.540	1.490	1.510	1.345	12,904,800
2024-04-26	1.450	1.520	1.450	1.510	1.345	28,468,000
2024-04-25	1.410	1.430	1.400	1.430	1.274	5,258,400
2024-04-24	1.400	1.410	1.390	1.410	1.256	1,999,200
2024-04-23	1.410	1.410	1.390	1.400	1.247	710,400
2024-04-22	1.400	1.420	1.390	1.400	1.247	1,858,400
2024-04-19	1.390	1.400	1.380	1.400	1.247	1,667,200
2024-04-18	1.380	1.420	1.380	1.400	1.247	2,776,000
2024-04-17	1.370	1.390	1.360	1.390	1.238	2,127,200
2024-04-16	1.380	1.390	1.350	1.380	1.229	3,576,000
2024-04-15	1.360	1.390	1.350	1.390	1.238	3,435,200
2024-04-12	1.380	1.380	1.350	1.370	1.220	2,581,600
2024-04-11	1.390	1.390	1.370	1.370	1.220	1,493,600
2024-04-10	1.390	1.410	1.380	1.390	1.238	3,513,600
2024-04-09	1.400	1.400	1.390	1.390	1.238	637,600
2024-04-08	1.390	1.400	1.380	1.400	1.247	1,510,400
2024-04-05	1.410	1.410	1.380	1.400	1.247	288,000
2024-04-03	1.390	1.410	1.390	1.410	1.256	2,117,600
2024-04-02	1.400	1.430	1.390	1.400	1.247	2,692,800
2024-03-28	1.370	1.390	1.370	1.380	1.229	1,869,600
2024-03-27	1.400	1.400	1.360	1.370	1.220	2,367,200
2024-03-26	1.410	1.420	1.390	1.390	1.238	2,945,600
2024-03-25	1.420	1.440	1.390	1.400	1.247	4,316,000
2024-03-22	1.440	1.440	1.400	1.440	1.282	5,416,800
2024-03-21	1.450	1.460	1.430	1.440	1.282	1,864,000
2024-03-20	1.430	1.450	1.420	1.450	1.291	4,046,400
2024-03-19	1.450	1.450	1.420	1.440	1.282	2,876,800
2024-03-18	1.420	1.450	1.410	1.440	1.282	8,139,200
2024-03-15	1.410	1.420	1.390	1.400	1.247	3,972,572
2024-03-14	1.440	1.450	1.410	1.420	1.265	2,360,000
2024-03-13	1.450	1.460	1.420	1.440	1.282	2,716,000
2024-03-12	1.430	1.450	1.420	1.450	1.291	3,484,800
2024-03-11	1.410	1.430	1.410	1.430	1.274	4,383,200
2024-03-08	1.410	1.420	1.400	1.420	1.265	1,595,200
2024-03-07	1.400	1.430	1.400	1.410	1.256	2,876,800
2024-03-06	1.390	1.420	1.390	1.410	1.256	3,266,400
2024-03-05	1.400	1.430	1.380	1.390	1.238	6,317,600
2024-03-04	1.440	1.440	1.410	1.420	1.265	2,349,600
2024-03-01	1.410	1.450	1.400	1.450	1.291	7,135,200
2024-02-29	1.400	1.430	1.390	1.410	1.256	3,814,400
2024-02-28	1.420	1.440	1.380	1.390	1.238	6,351,200
2024-02-27	1.390	1.420	1.380	1.420	1.265	5,941,600
2024-02-26	1.410	1.420	1.390	1.390	1.238	3,069,600
2024-02-23	1.400	1.420	1.400	1.410	1.256	3,972,800
2024-02-22	1.390	1.410	1.370	1.410	1.256	6,396,000
2024-02-21	1.350	1.420	1.350	1.390	1.238	11,963,630
2024-02-20	1.320	1.370	1.320	1.370	1.220	5,688,000
2024-02-19	1.330	1.330	1.310	1.330	1.184	3,669,600
2024-02-16	1.270	1.390	1.270	1.330	1.184	1,338,400
2024-02-15	1.280	1.280	1.250	1.260	1.122	567,200

← NewerPage 11 of 21 · 1,233 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.