Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 0.9550
-0.0100 (-1.04%)
Aug 21, 2026, 4:08 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 1,045,000 |
| Jul 21, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.02% | 590,000 |
| Jul 20, 2026 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -2.35% | 683,000 |
| Jul 17, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -3.41% | 865,000 |
| Jul 16, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | - | 255,000 |
| Jul 15, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 2.33% | 300,000 |
| Jul 14, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 65,000 |
| Jul 13, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 695,000 |
| Jul 10, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 145,000 |
| Jul 9, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 35,000 |
| Jul 8, 2026 | 0.91 | 0.93 | 0.84 | 0.93 | 0.93 | 2.20% | 995,000 |
| Jul 7, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 65,000 |
| Jul 6, 2026 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | 1.10% | 310,000 |
| Jul 3, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.25% | 385,000 |
| Jul 2, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -2.20% | 460,000 |
| Jun 30, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.25% | 160,000 |
| Jun 29, 2026 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 207,500 |
| Jun 26, 2026 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | -2.15% | 795,000 |
| Jun 25, 2026 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | -1.06% | 535,000 |
| Jun 24, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 880,000 |
| Jun 23, 2026 | 0.93 | 1.05 | 0.92 | 0.92 | 0.92 | -1.08% | 2,830,000 |
| Jun 22, 2026 | 0.84 | 0.94 | 0.84 | 0.93 | 0.93 | 9.41% | 1,136,420 |
| Jun 18, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 570,000 |
| Jun 17, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -6.38% | 275,000 |
| Jun 16, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 240,000 |
| Jun 15, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | 4.49% | 1,155,000 |
| Jun 12, 2026 | 0.87 | 0.92 | 0.85 | 0.89 | 0.89 | 2.30% | 634,000 |
| Jun 11, 2026 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | -3.33% | 417,520 |
| Jun 10, 2026 | 0.88 | 0.90 | 0.83 | 0.90 | 0.90 | 2.27% | 480,000 |