Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.120 | 3.190 | 3.110 | 3.120 | 3.016 | 12,200,660 |
| 2026-01-23 | 3.120 | 3.150 | 3.100 | 3.120 | 3.016 | 6,460,800 |
| 2026-01-22 | 3.130 | 3.180 | 3.100 | 3.110 | 3.006 | 6,724,000 |
| 2026-01-21 | 3.120 | 3.160 | 3.120 | 3.120 | 3.016 | 4,432,000 |
| 2026-01-20 | 3.130 | 3.180 | 3.110 | 3.150 | 3.045 | 9,104,000 |
| 2026-01-19 | 3.220 | 3.220 | 3.090 | 3.110 | 3.006 | 23,413,600 |
| 2026-01-16 | 3.250 | 3.310 | 3.220 | 3.220 | 3.113 | 8,475,601 |
| 2026-01-15 | 3.210 | 3.290 | 3.210 | 3.250 | 3.142 | 15,832,800 |
| 2026-01-14 | 3.270 | 3.320 | 3.200 | 3.220 | 3.113 | 21,245,600 |
| 2026-01-13 | 3.290 | 3.370 | 3.240 | 3.240 | 3.132 | 19,654,400 |
| 2026-01-12 | 3.280 | 3.290 | 3.200 | 3.280 | 3.171 | 18,408,801 |
| 2026-01-09 | 3.260 | 3.300 | 3.210 | 3.250 | 3.142 | 15,525,600 |
| 2026-01-08 | 3.340 | 3.340 | 3.200 | 3.230 | 3.122 | 19,295,199 |
| 2026-01-07 | 3.360 | 3.380 | 3.300 | 3.320 | 3.210 | 25,121,600 |
| 2026-01-06 | 3.150 | 3.400 | 3.150 | 3.370 | 3.258 | 52,712,801 |
| 2026-01-05 | 3.090 | 3.200 | 3.070 | 3.150 | 3.045 | 25,638,400 |
| 2026-01-02 | 3.040 | 3.140 | 3.010 | 3.130 | 3.026 | 2,970,400 |
| 2025-12-31 | 3.030 | 3.050 | 3.000 | 3.040 | 2.939 | 5,380,000 |
| 2025-12-30 | 3.050 | 3.070 | 3.020 | 3.020 | 2.919 | 10,903,200 |
| 2025-12-29 | 3.110 | 3.150 | 3.020 | 3.020 | 2.919 | 22,202,400 |
| 2025-12-24 | 3.090 | 3.110 | 3.070 | 3.100 | 2.997 | 2,604,800 |
| 2025-12-23 | 3.150 | 3.150 | 3.070 | 3.070 | 2.968 | 5,746,142 |
| 2025-12-22 | 3.120 | 3.170 | 3.100 | 3.120 | 3.016 | 8,697,466 |
| 2025-12-19 | 3.130 | 3.180 | 3.110 | 3.130 | 3.026 | 12,596,800 |
| 2025-12-18 | 3.140 | 3.140 | 3.070 | 3.120 | 3.016 | 8,551,200 |
| 2025-12-17 | 3.080 | 3.150 | 3.040 | 3.120 | 3.016 | 10,935,200 |
| 2025-12-16 | 3.100 | 3.110 | 3.050 | 3.060 | 2.958 | 14,890,400 |
| 2025-12-15 | 3.030 | 3.150 | 3.010 | 3.080 | 2.977 | 21,003,199 |
| 2025-12-12 | 2.990 | 3.060 | 2.940 | 3.060 | 2.958 | 42,310,398 |
| 2025-12-11 | 3.000 | 3.000 | 2.960 | 2.980 | 2.881 | 10,244,800 |
| 2025-12-10 | 3.080 | 3.080 | 2.960 | 2.970 | 2.871 | 29,958,400 |
| 2025-12-09 | 3.210 | 3.210 | 3.050 | 3.070 | 2.968 | 15,978,400 |
| 2025-12-08 | 3.180 | 3.270 | 3.170 | 3.180 | 3.074 | 23,236,000 |
| 2025-12-05 | 3.060 | 3.140 | 3.030 | 3.130 | 3.026 | 12,996,010 |
| 2025-12-04 | 3.060 | 3.080 | 3.020 | 3.050 | 2.948 | 7,488,800 |
| 2025-12-03 | 3.080 | 3.120 | 3.030 | 3.040 | 2.939 | 6,452,800 |
| 2025-12-02 | 3.120 | 3.140 | 3.060 | 3.090 | 2.987 | 11,387,200 |
| 2025-12-01 | 3.100 | 3.120 | 3.090 | 3.100 | 2.997 | 4,792,000 |
| 2025-11-28 | 3.080 | 3.100 | 3.060 | 3.100 | 2.997 | 5,345,600 |
| 2025-11-27 | 3.100 | 3.130 | 3.070 | 3.070 | 2.968 | 6,728,000 |
| 2025-11-26 | 3.100 | 3.120 | 3.070 | 3.080 | 2.977 | 6,705,973 |
| 2025-11-25 | 3.060 | 3.120 | 3.050 | 3.070 | 2.968 | 11,466,720 |
| 2025-11-24 | 3.080 | 3.090 | 3.030 | 3.060 | 2.958 | 10,606,400 |
| 2025-11-21 | 3.180 | 3.190 | 3.020 | 3.050 | 2.948 | 24,366,400 |
| 2025-11-20 | 3.320 | 3.350 | 3.200 | 3.220 | 3.113 | 20,304,000 |
| 2025-11-19 | 3.180 | 3.210 | 3.150 | 3.190 | 3.084 | 10,509,600 |
| 2025-11-18 | 3.270 | 3.270 | 3.140 | 3.160 | 3.055 | 20,079,180 |
| 2025-11-17 | 3.280 | 3.310 | 3.220 | 3.270 | 3.161 | 10,627,950 |
| 2025-11-14 | 3.350 | 3.360 | 3.280 | 3.290 | 3.181 | 11,352,000 |
| 2025-11-13 | 3.350 | 3.410 | 3.310 | 3.390 | 3.240 | 15,578,800 |
| 2025-11-12 | 3.390 | 3.410 | 3.320 | 3.330 | 3.183 | 17,256,850 |
| 2025-11-11 | 3.480 | 3.480 | 3.370 | 3.380 | 3.231 | 11,791,200 |
| 2025-11-10 | 3.400 | 3.470 | 3.330 | 3.460 | 3.307 | 20,452,000 |
| 2025-11-07 | 3.370 | 3.410 | 3.350 | 3.380 | 3.231 | 11,927,200 |
| 2025-11-06 | 3.320 | 3.410 | 3.320 | 3.380 | 3.231 | 16,097,600 |
| 2025-11-05 | 3.360 | 3.360 | 3.250 | 3.300 | 3.154 | 18,419,990 |
| 2025-11-04 | 3.440 | 3.440 | 3.320 | 3.340 | 3.192 | 20,304,801 |
| 2025-11-03 | 3.440 | 3.470 | 3.380 | 3.420 | 3.269 | 18,062,580 |
| 2025-10-31 | 3.390 | 3.520 | 3.370 | 3.420 | 3.269 | 52,979,199 |
| 2025-10-30 | 3.410 | 3.430 | 3.290 | 3.350 | 3.202 | 26,306,131 |
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.