Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.190	2.230	2.170	2.230	2.091	10,508,000
2025-02-05	2.240	2.240	2.170	2.170	2.035	10,315,510
2025-02-04	2.080	2.280	2.080	2.240	2.101	10,421,000
2025-02-03	2.140	2.150	2.040	2.100	1.969	4,232,800
2025-01-28	2.190	2.190	2.140	2.160	2.026	1,520,000
2025-01-27	2.240	2.270	2.190	2.200	2.063	9,101,600
2025-01-24	2.230	2.270	2.210	2.220	2.082	12,899,200
2025-01-23	2.210	2.310	2.200	2.200	2.063	28,746,400
2025-01-22	2.200	2.210	2.160	2.180	2.044	7,757,600
2025-01-21	2.210	2.240	2.190	2.200	2.063	16,306,300
2025-01-20	2.190	2.230	2.170	2.180	2.044	13,921,700
2025-01-17	2.170	2.190	2.150	2.150	2.016	12,747,200
2025-01-16	2.170	2.210	2.150	2.160	2.026	11,988,000
2025-01-15	2.160	2.190	2.140	2.160	2.026	11,164,000
2025-01-14	2.070	2.190	2.070	2.180	2.044	25,382,711
2025-01-13	2.030	2.070	2.020	2.060	1.932	6,562,714
2025-01-10	2.100	2.130	2.040	2.050	1.923	8,050,400
2025-01-09	2.080	2.130	2.080	2.110	1.979	6,439,200
2025-01-08	2.120	2.130	2.040	2.070	1.941	9,998,400
2025-01-07	2.140	2.160	2.090	2.120	1.988	15,356,800
2025-01-06	2.110	2.150	2.100	2.120	1.988	17,367,199
2025-01-03	2.190	2.190	2.110	2.110	1.979	16,458,801
2025-01-02	2.290	2.300	2.150	2.160	2.026	25,994,400
2024-12-31	2.390	2.400	2.310	2.310	2.166	8,951,200
2024-12-30	2.390	2.400	2.360	2.380	2.232	10,066,400
2024-12-27	2.350	2.440	2.300	2.370	2.223	23,886,400
2024-12-24	2.320	2.370	2.320	2.350	2.204	8,825,600
2024-12-23	2.360	2.370	2.310	2.320	2.176	11,093,600
2024-12-20	2.340	2.400	2.330	2.330	2.185	16,704,801
2024-12-19	2.380	2.380	2.330	2.360	2.213	16,448,000
2024-12-18	2.410	2.450	2.400	2.410	2.260	11,568,000
2024-12-17	2.420	2.460	2.380	2.410	2.260	13,207,200
2024-12-16	2.500	2.520	2.410	2.420	2.270	15,836,800
2024-12-13	2.650	2.650	2.440	2.510	2.354	36,916,801
2024-12-12	2.630	2.730	2.580	2.640	2.476	33,646,102
2024-12-11	2.620	2.660	2.590	2.610	2.448	19,372,000
2024-12-10	2.890	2.950	2.520	2.610	2.448	74,744,805
2024-12-09	2.550	2.710	2.480	2.710	2.542	44,778,398
2024-12-06	2.480	2.580	2.450	2.540	2.382	31,454,400
2024-12-05	2.450	2.490	2.430	2.480	2.326	13,961,600
2024-12-04	2.490	2.500	2.430	2.450	2.298	13,396,000
2024-12-03	2.500	2.510	2.440	2.490	2.335	25,844,801
2024-12-02	2.400	2.520	2.400	2.510	2.354	25,464,801
2024-11-29	2.340	2.580	2.330	2.440	2.288	53,772,000
2024-11-28	2.390	2.400	2.320	2.350	2.204	9,649,600
2024-11-27	2.300	2.400	2.240	2.390	2.241	29,257,600
2024-11-26	2.360	2.390	2.280	2.300	2.157	17,483,199
2024-11-25	2.400	2.420	2.340	2.340	2.195	15,358,400
2024-11-22	2.510	2.530	2.320	2.430	2.279	36,998,781
2024-11-21	2.550	2.580	2.500	2.530	2.373	15,976,000
2024-11-20	2.530	2.580	2.500	2.550	2.391	16,688,000
2024-11-19	2.500	2.550	2.450	2.530	2.373	21,607,199
2024-11-18	2.520	2.570	2.460	2.470	2.316	28,735,391
2024-11-15	2.590	2.620	2.460	2.460	2.307	38,293,602
2024-11-14	2.680	2.730	2.540	2.590	2.429	34,570,398
2024-11-13	2.700	2.740	2.550	2.670	2.504	64,691,199
2024-11-12	2.920	2.990	2.670	2.710	2.542	58,509,793
2024-11-11	2.930	2.970	2.810	2.920	2.738	68,972,000
2024-11-08	3.310	3.340	2.970	3.030	2.842	82,602,000
2024-11-07	2.890	3.200	2.820	3.150	2.954	115,259,602

← NewerPage 8 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.