Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.300	3.330	3.190	3.230	3.087	45,819,602
2025-07-31	3.400	3.450	3.250	3.280	3.135	74,860,000
2025-07-30	3.430	3.460	3.350	3.420	3.269	63,723,230
2025-07-29	3.410	3.450	3.250	3.430	3.278	160,904,000
2025-07-28	3.480	3.530	3.380	3.430	3.278	69,892,000
2025-07-25	3.560	3.600	3.450	3.460	3.307	89,245,203
2025-07-24	3.450	3.560	3.410	3.560	3.403	78,163,203
2025-07-23	3.410	3.560	3.330	3.450	3.297	105,608,000
2025-07-22	3.440	3.460	3.260	3.440	3.288	84,812,875
2025-07-21	3.310	3.450	3.270	3.430	3.278	85,636,398
2025-07-18	3.150	3.260	3.130	3.260	3.116	59,542,398
2025-07-17	3.150	3.180	3.070	3.140	3.001	56,630,398
2025-07-16	3.140	3.200	3.050	3.130	2.992	54,864,801
2025-07-15	3.100	3.190	2.990	3.130	2.992	79,565,602
2025-07-14	3.150	3.150	2.990	3.070	2.934	98,725,297
2025-07-11	2.810	3.380	2.800	3.050	2.915	314,473,594
2025-07-10	2.720	2.810	2.700	2.810	2.686	61,619,199
2025-07-09	2.730	2.770	2.700	2.700	2.581	40,780,000
2025-07-08	2.630	2.730	2.630	2.730	2.609	33,194,398
2025-07-07	2.640	2.650	2.610	2.640	2.523	14,844,800
2025-07-04	2.650	2.730	2.590	2.640	2.523	35,005,602
2025-07-03	2.650	2.700	2.610	2.680	2.513	19,068,000
2025-07-02	2.710	2.720	2.600	2.630	2.467	26,736,000
2025-06-30	2.760	2.760	2.640	2.680	2.513	31,362,400
2025-06-27	2.750	2.880	2.660	2.740	2.570	78,453,750
2025-06-26	2.900	2.900	2.630	2.720	2.551	113,552,000
2025-06-25	2.510	2.870	2.510	2.850	2.673	182,440,000
2025-06-24	2.380	2.500	2.380	2.490	2.335	45,539,699
2025-06-23	2.290	2.380	2.280	2.350	2.204	13,064,000
2025-06-20	2.270	2.310	2.270	2.310	2.166	14,061,040
2025-06-19	2.380	2.380	2.250	2.280	2.138	20,397,600
2025-06-18	2.430	2.430	2.350	2.370	2.223	13,918,400
2025-06-17	2.430	2.460	2.400	2.420	2.270	23,083,199
2025-06-16	2.350	2.420	2.340	2.400	2.251	20,182,400
2025-06-13	2.390	2.390	2.320	2.330	2.185	29,080,801
2025-06-12	2.360	2.430	2.320	2.380	2.232	46,280,000
2025-06-11	2.290	2.400	2.290	2.340	2.195	35,469,602
2025-06-10	2.280	2.310	2.230	2.280	2.138	18,202,400
2025-06-09	2.250	2.320	2.250	2.280	2.138	23,262,400
2025-06-06	2.270	2.280	2.230	2.230	2.091	7,338,400
2025-06-05	2.240	2.280	2.220	2.260	2.120	19,443,199
2025-06-04	2.200	2.240	2.190	2.220	2.082	13,109,600
2025-06-03	2.130	2.200	2.130	2.190	2.054	12,739,800
2025-06-02	2.140	2.140	2.060	2.120	1.988	2,716,000
2025-05-30	2.170	2.170	2.140	2.160	2.026	4,090,400
2025-05-29	2.150	2.180	2.150	2.170	2.035	11,088,000
2025-05-28	2.160	2.160	2.120	2.140	2.007	5,436,800
2025-05-27	2.170	2.170	2.140	2.150	2.016	4,624,000
2025-05-26	2.140	2.190	2.140	2.160	2.026	6,098,401
2025-05-23	2.150	2.190	2.140	2.150	2.016	8,054,400
2025-05-22	2.180	2.190	2.140	2.160	2.026	7,025,600
2025-05-21	2.190	2.200	2.170	2.180	2.044	6,248,800
2025-05-20	2.180	2.220	2.170	2.190	2.054	7,784,800
2025-05-19	2.170	2.190	2.150	2.190	2.054	6,957,600
2025-05-16	2.200	2.200	2.160	2.170	2.035	5,479,177
2025-05-15	2.240	2.250	2.190	2.190	2.054	8,823,730
2025-05-14	2.190	2.280	2.160	2.250	2.110	22,820,000
2025-05-13	2.270	2.270	2.160	2.170	2.035	22,084,000
2025-05-12	2.170	2.240	2.160	2.230	2.091	21,418,400
2025-05-09	2.180	2.180	2.130	2.140	2.007	6,949,400

← NewerPage 6 of 21 · 1,229 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.