Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.960	3.080	2.760	2.920	2.738	109,054,602
2024-11-05	2.730	2.930	2.660	2.930	2.748	144,720,000
2024-11-04	2.520	2.770	2.500	2.730	2.560	97,563,203
2024-11-01	2.500	2.570	2.450	2.470	2.299	40,268,000
2024-10-31	2.400	2.560	2.390	2.490	2.318	58,824,801
2024-10-30	2.480	2.490	2.360	2.390	2.225	35,433,602
2024-10-29	2.520	2.590	2.460	2.480	2.308	37,011,199
2024-10-28	2.510	2.530	2.470	2.480	2.308	26,447,199
2024-10-25	2.480	2.580	2.470	2.500	2.327	56,137,602
2024-10-24	2.470	2.560	2.440	2.470	2.299	64,854,406
2024-10-23	2.420	2.650	2.370	2.470	2.299	120,743,602
2024-10-22	2.350	2.440	2.320	2.370	2.206	59,101,199
2024-10-21	2.450	2.460	2.310	2.320	2.159	109,612,000
2024-10-18	2.100	2.600	2.090	2.370	2.206	237,110,797
2024-10-17	2.210	2.290	2.070	2.070	1.927	66,067,203
2024-10-16	2.100	2.290	2.090	2.160	2.010	85,350,398
2024-10-15	2.320	2.360	2.110	2.120	1.973	68,038,000
2024-10-14	2.400	2.400	2.110	2.280	2.122	144,141,203
2024-10-10	2.700	2.700	2.360	2.420	2.252	165,668,000
2024-10-09	3.260	3.260	2.420	2.470	2.299	355,812,000
2024-10-08	4.010	4.310	2.970	3.020	2.811	359,674,688
2024-10-07	3.560	4.650	3.380	4.650	4.328	240,543,109
2024-10-04	2.700	3.500	2.700	3.300	3.072	193,656,797
2024-10-03	3.000	3.120	2.340	2.630	2.448	110,871,602
2024-10-02	2.090	2.760	2.090	2.730	2.541	121,078,703
2024-09-30	1.930	2.100	1.880	2.050	1.908	222,660,609
2024-09-27	1.670	1.790	1.630	1.790	1.666	70,527,602
2024-09-26	1.540	1.640	1.530	1.640	1.526	14,181,600
2024-09-25	1.530	1.580	1.510	1.530	1.424	15,021,600
2024-09-24	1.440	1.520	1.440	1.500	1.396	8,862,400
2024-09-23	1.450	1.450	1.430	1.430	1.331	1,869,950
2024-09-20	1.400	1.480	1.390	1.480	1.378	3,925,600
2024-09-19	1.390	1.410	1.380	1.400	1.303	2,587,900
2024-09-17	1.390	1.400	1.370	1.370	1.275	12,000
2024-09-16	1.390	1.390	1.370	1.390	1.294	11,200
2024-09-13	1.380	1.390	1.370	1.390	1.294	1,080,000
2024-09-12	1.370	1.380	1.360	1.370	1.275	1,522,400
2024-09-11	1.370	1.380	1.350	1.360	1.266	1,734,400
2024-09-10	1.380	1.380	1.360	1.370	1.275	5,259,200
2024-09-09	1.420	1.420	1.370	1.390	1.294	3,685,600
2024-09-05	1.410	1.420	1.390	1.400	1.303	3,883,200
2024-09-04	1.400	1.420	1.400	1.420	1.322	1,496,000
2024-09-03	1.420	1.430	1.400	1.410	1.312	2,222,400
2024-09-02	1.470	1.480	1.410	1.420	1.322	6,326,400
2024-08-30	1.470	1.520	1.470	1.480	1.378	4,608,000
2024-08-29	1.440	1.480	1.440	1.460	1.359	1,841,830
2024-08-28	1.460	1.460	1.430	1.460	1.359	1,599,200
2024-08-27	1.460	1.470	1.440	1.450	1.350	1,293,600
2024-08-26	1.470	1.470	1.450	1.450	1.350	1,429,600
2024-08-23	1.480	1.480	1.460	1.460	1.359	1,883,200
2024-08-22	1.510	1.510	1.460	1.470	1.368	1,747,200
2024-08-21	1.480	1.520	1.470	1.510	1.405	6,372,742
2024-08-20	1.470	1.500	1.460	1.500	1.396	4,398,400
2024-08-19	1.470	1.480	1.460	1.460	1.359	896,000
2024-08-16	1.470	1.480	1.450	1.470	1.368	2,560,800
2024-08-15	1.430	1.470	1.430	1.470	1.368	2,824,000
2024-08-14	1.440	1.450	1.420	1.440	1.340	1,132,000
2024-08-13	1.430	1.450	1.400	1.450	1.350	5,859,200
2024-08-12	1.450	1.450	1.420	1.440	1.340	1,052,000
2024-08-09	1.460	1.460	1.440	1.440	1.340	660,800

← NewerPage 9 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.