Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.010 (0.74%)
Jan 21, 2026, 3:57 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | - | - | 255,000 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 990,000 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 725,000 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 1,220,039 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 550,000 |
| Jan 14, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 2.76% | 2,006,600 |
| Jan 13, 2026 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 645,000 |
| Jan 12, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 1,085,000 |
| Jan 9, 2026 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 320,000 |
| Jan 8, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -2.72% | 385,000 |
| Jan 7, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 640,000 |
| Jan 6, 2026 | 1.45 | 1.54 | 1.43 | 1.52 | 1.52 | 7.80% | 2,940,000 |
| Jan 5, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 895,000 |
| Jan 2, 2026 | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | 6.11% | 920,000 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 170,000 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 300,000 |
| Dec 29, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 497,501 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 204,632 |
| Dec 23, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 420,000 |
| Dec 22, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 620,000 |
| Dec 19, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 455,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.13% | 635,000 |
| Dec 17, 2025 | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | 6.02% | 735,000 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 470,000 |
| Dec 15, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 365,000 |
| Dec 12, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 575,000 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 510,000 |
| Dec 10, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 200,000 |
| Dec 9, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -4.11% | 440,000 |
| Dec 8, 2025 | 1.46 | 1.52 | 1.43 | 1.46 | 1.46 | 2.10% | 1,325,000 |
| Dec 5, 2025 | 1.38 | 1.51 | 1.34 | 1.43 | 1.43 | 3.62% | 2,005,000 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 435,000 |
| Dec 3, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 590,000 |
| Dec 2, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 195,000 |
| Dec 1, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 260,000 |
| Nov 28, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 195,000 |
| Nov 27, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 510,000 |
| Nov 26, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 805,000 |
| Nov 25, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 540,000 |
| Nov 24, 2025 | 1.39 | 1.43 | 1.33 | 1.42 | 1.42 | 4.41% | 887,500 |
| Nov 21, 2025 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -6.21% | 2,420,000 |
| Nov 20, 2025 | 1.50 | 1.60 | 1.45 | 1.45 | 1.45 | 1.40% | 940,000 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 295,000 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 1,330,000 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 1,170,000 |
| Nov 14, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -3.90% | 830,000 |
| Nov 13, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 465,000 |
| Nov 12, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 1.32% | 280,000 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 460,000 |
| Nov 10, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 1,660,000 |