Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0100 (-1.16%)
Sep 30, 2026, 4:08 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 590,000 |
| Sep 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 30,000 |
| Sep 28, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 125,000 |
| Sep 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10,000 |
| Sep 24, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 80,000 |
| Sep 23, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 37,500 |
| Sep 22, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.55% | 55,000 |
| Sep 21, 2026 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 2.84% | 510,000 |
| Sep 18, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 2.33% | 220,000 |
| Sep 17, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 340,000 |
| Sep 16, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -1.69% | 290,000 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.67% | 755,000 |
| Sep 14, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 535,000 |
| Sep 11, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.66% | 105,000 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 85,000 |
| Sep 9, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 0.53% | 345,000 |
| Sep 8, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -3.08% | 430,000 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.47% | 570,000 |
| Sep 4, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | 3.06% | 1,380,000 |
| Sep 3, 2026 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | 0.51% | 745,000 |
| Sep 2, 2026 | 0.94 | 1.00 | 0.91 | 0.98 | 0.98 | -2.50% | 630,000 |
| Sep 1, 2026 | 0.92 | 1.02 | 0.88 | 1.00 | 1.00 | 9.29% | 2,585,000 |
| Aug 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 505,000 |
| Aug 28, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 350,000 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.59% | 380,000 |
| Aug 26, 2026 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 7.22% | 1,045,000 |
| Aug 25, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -4.76% | 1,145,000 |
| Aug 24, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.05% | 120,000 |
| Aug 21, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | -1.04% | 490,000 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 115,000 |
| Aug 19, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.12% | 550,000 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -1.56% | 345,000 |
| Aug 17, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 4.35% | 320,000 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 645,000 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 325,000 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 245,000 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -3.98% | 335,000 |
| Aug 10, 2026 | 1.05 | 1.09 | 0.97 | 1.01 | 1.01 | 5.79% | 3,400,000 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.55% | 320,000 |
| Aug 6, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.37% | 330,000 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 565,000 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | 285,000 |
| Aug 3, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | 0.48% | 235,000 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 740,000 |
| Jul 30, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | - | 892,500 |
| Jul 29, 2026 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 5.88% | 1,695,000 |
| Jul 28, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 3.03% | 1,170,000 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | - | 290,000 |
| Jul 24, 2026 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -1.00% | 1,145,000 |
| Jul 23, 2026 | 0.89 | 1.02 | 0.89 | 1.00 | 1.00 | 12.36% | 2,515,000 |