Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0200 (-2.27%)
Jun 18, 2026, 2:18 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 537,500 |
| Jun 8, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -4.35% | 1,040,000 |
| Jun 5, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 485,000 |
| Jun 4, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 330,000 |
| Jun 3, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 360,000 |
| Jun 2, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 4.44% | 615,000 |
| Jun 1, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 1.12% | 1,150,000 |
| May 29, 2026 | 0.93 | 0.96 | 0.89 | 0.89 | 0.89 | -4.30% | 1,435,000 |
| May 28, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.92% | 1,687,000 |
| May 27, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 700,000 |
| May 26, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 555,000 |
| May 22, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 565,000 |
| May 21, 2026 | 1.06 | 1.13 | 1.03 | 1.06 | 1.06 | 2.91% | 950,000 |
| May 20, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 275,000 |
| May 19, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 362,520 |
| May 18, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 265,000 |
| May 15, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 550,000 |
| May 14, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 590,000 |
| May 13, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 1,405,000 |
| May 12, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 560,000 |
| May 11, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 395,000 |
| May 8, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 470,000 |
| May 7, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | - | 850,000 |
| May 6, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 382,000 |
| May 5, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 475,000 |
| May 4, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 275,015 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 620,000 |
| Apr 29, 2026 | 1.14 | 1.20 | 1.12 | 1.19 | 1.19 | 7.21% | 980,000 |
| Apr 28, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 925,000 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 450,000 |
| Apr 24, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 485,000 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 240,000 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 550,000 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 440,000 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 1,245,000 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 457,347 |
| Apr 16, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 6.19% | 895,000 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 420,000 |
| Apr 14, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 690,000 |
| Apr 13, 2026 | 1.15 | 1.22 | 1.13 | 1.15 | 1.15 | -6.50% | 2,410,000 |
| Apr 10, 2026 | 1.06 | 1.35 | 1.06 | 1.23 | 1.23 | 18.27% | 8,495,000 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 575,000 |
| Apr 8, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 991,000 |
| Apr 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 235,000 |