Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.440 | 3.440 | 3.350 | 3.360 | 3.211 | 15,566,510 |
| 2025-10-27 | 3.460 | 3.510 | 3.420 | 3.420 | 3.269 | 22,315,141 |
| 2025-10-24 | 3.340 | 3.430 | 3.310 | 3.430 | 3.278 | 24,992,801 |
| 2025-10-23 | 3.300 | 3.330 | 3.230 | 3.330 | 3.183 | 15,120,350 |
| 2025-10-22 | 3.300 | 3.310 | 3.250 | 3.310 | 3.164 | 18,939,461 |
| 2025-10-21 | 3.300 | 3.410 | 3.290 | 3.300 | 3.154 | 52,875,199 |
| 2025-10-20 | 3.290 | 3.310 | 3.230 | 3.270 | 3.125 | 16,858,400 |
| 2025-10-17 | 3.390 | 3.400 | 3.190 | 3.210 | 3.068 | 30,690,859 |
| 2025-10-16 | 3.340 | 3.430 | 3.330 | 3.400 | 3.250 | 19,221,600 |
| 2025-10-15 | 3.290 | 3.390 | 3.270 | 3.340 | 3.192 | 16,742,449 |
| 2025-10-14 | 3.350 | 3.450 | 3.230 | 3.270 | 3.125 | 19,348,000 |
| 2025-10-13 | 3.290 | 3.350 | 3.210 | 3.350 | 3.202 | 37,001,602 |
| 2025-10-10 | 3.450 | 3.540 | 3.380 | 3.400 | 3.250 | 30,420,369 |
| 2025-10-09 | 3.520 | 3.540 | 3.420 | 3.460 | 3.307 | 34,128,000 |
| 2025-10-08 | 3.460 | 3.490 | 3.370 | 3.480 | 3.326 | 6,536,000 |
| 2025-10-06 | 3.470 | 3.490 | 3.430 | 3.490 | 3.336 | 2,173,600 |
| 2025-10-03 | 3.480 | 3.550 | 3.420 | 3.460 | 3.307 | 8,544,000 |
| 2025-10-02 | 3.590 | 3.620 | 3.410 | 3.480 | 3.326 | 8,700,800 |
| 2025-09-30 | 3.430 | 3.610 | 3.380 | 3.590 | 3.431 | 58,923,199 |
| 2025-09-29 | 3.140 | 3.450 | 3.140 | 3.420 | 3.269 | 54,093,602 |
| 2025-09-26 | 3.200 | 3.230 | 3.140 | 3.140 | 3.001 | 21,092,000 |
| 2025-09-25 | 3.230 | 3.260 | 3.210 | 3.220 | 3.078 | 10,568,000 |
| 2025-09-24 | 3.230 | 3.290 | 3.190 | 3.240 | 3.097 | 17,436,801 |
| 2025-09-23 | 3.310 | 3.320 | 3.180 | 3.230 | 3.087 | 22,113,100 |
| 2025-09-22 | 3.370 | 3.370 | 3.290 | 3.330 | 3.183 | 12,114,000 |
| 2025-09-19 | 3.400 | 3.400 | 3.310 | 3.360 | 3.211 | 14,555,600 |
| 2025-09-18 | 3.470 | 3.480 | 3.310 | 3.380 | 3.231 | 32,507,199 |
| 2025-09-17 | 3.410 | 3.480 | 3.390 | 3.460 | 3.307 | 20,864,000 |
| 2025-09-16 | 3.420 | 3.450 | 3.350 | 3.390 | 3.240 | 18,389,600 |
| 2025-09-15 | 3.480 | 3.520 | 3.380 | 3.410 | 3.259 | 20,101,600 |
| 2025-09-12 | 3.510 | 3.560 | 3.460 | 3.490 | 3.336 | 19,929,801 |
| 2025-09-11 | 3.400 | 3.520 | 3.360 | 3.510 | 3.355 | 29,197,600 |
| 2025-09-10 | 3.310 | 3.420 | 3.310 | 3.400 | 3.250 | 30,564,801 |
| 2025-09-09 | 3.250 | 3.360 | 3.240 | 3.310 | 3.164 | 43,704,102 |
| 2025-09-08 | 3.270 | 3.280 | 3.210 | 3.260 | 3.116 | 20,724,000 |
| 2025-09-05 | 3.160 | 3.260 | 3.100 | 3.260 | 3.116 | 32,086,400 |
| 2025-09-04 | 3.180 | 3.180 | 3.110 | 3.150 | 3.011 | 25,788,400 |
| 2025-09-03 | 3.210 | 3.240 | 3.140 | 3.170 | 3.030 | 20,448,000 |
| 2025-09-02 | 3.250 | 3.260 | 3.140 | 3.190 | 3.049 | 47,588,801 |
| 2025-09-01 | 3.360 | 3.380 | 3.230 | 3.240 | 3.097 | 53,349,602 |
| 2025-08-29 | 3.360 | 3.430 | 3.300 | 3.310 | 3.164 | 49,594,801 |
| 2025-08-28 | 3.290 | 3.360 | 3.250 | 3.340 | 3.192 | 50,555,199 |
| 2025-08-27 | 3.500 | 3.530 | 3.260 | 3.280 | 3.135 | 89,401,078 |
| 2025-08-26 | 3.570 | 3.580 | 3.490 | 3.490 | 3.336 | 49,502,449 |
| 2025-08-25 | 3.660 | 3.680 | 3.500 | 3.580 | 3.422 | 88,009,602 |
| 2025-08-22 | 3.580 | 3.620 | 3.520 | 3.600 | 3.441 | 44,200,801 |
| 2025-08-21 | 3.650 | 3.650 | 3.510 | 3.570 | 3.412 | 49,990,398 |
| 2025-08-20 | 3.570 | 3.600 | 3.490 | 3.590 | 3.431 | 33,757,602 |
| 2025-08-19 | 3.730 | 3.760 | 3.560 | 3.600 | 3.441 | 63,036,000 |
| 2025-08-18 | 3.700 | 3.790 | 3.640 | 3.740 | 3.575 | 132,196,797 |
| 2025-08-15 | 3.540 | 3.730 | 3.490 | 3.660 | 3.498 | 160,287,203 |
| 2025-08-14 | 3.560 | 3.640 | 3.520 | 3.550 | 3.393 | 53,490,398 |
| 2025-08-13 | 3.500 | 3.610 | 3.460 | 3.550 | 3.393 | 52,252,398 |
| 2025-08-12 | 3.470 | 3.500 | 3.410 | 3.500 | 3.345 | 31,349,199 |
| 2025-08-11 | 3.390 | 3.460 | 3.370 | 3.450 | 3.297 | 37,816,000 |
| 2025-08-08 | 3.420 | 3.430 | 3.360 | 3.370 | 3.221 | 25,056,480 |
| 2025-08-07 | 3.420 | 3.470 | 3.350 | 3.390 | 3.240 | 29,862,400 |
| 2025-08-06 | 3.480 | 3.480 | 3.370 | 3.440 | 3.288 | 22,807,740 |
| 2025-08-05 | 3.360 | 3.450 | 3.360 | 3.440 | 3.288 | 33,452,801 |
| 2025-08-04 | 3.190 | 3.360 | 3.190 | 3.350 | 3.202 | 42,869,281 |
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.