Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 0.7950
-0.0050 (-0.63%)
Nov 9, 2026, 3:39 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.63% | 195,000 |
| Nov 6, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.03% | 70,000 |
| Nov 5, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 3.12% | 255,000 |
| Nov 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 170,000 |
| Nov 3, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -2.45% | 190,000 |
| Nov 2, 2026 | 0.77 | 0.85 | 0.77 | 0.82 | 0.82 | 5.84% | 575,000 |
| Oct 30, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 29, 2026 | 0.77 | 0.79 | 0.71 | 0.77 | 0.77 | -0.65% | 1,300,000 |
| Oct 28, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -3.13% | 35,000 |
| Oct 27, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -0.62% | 305,000 |
| Oct 26, 2026 | 0.79 | 0.81 | 0.76 | 0.81 | 0.81 | 1.26% | 605,000 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.63% | 345,000 |
| Oct 22, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -1.23% | 250,000 |
| Oct 21, 2026 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | -0.61% | 890,000 |
| Oct 20, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -2.98% | 70,000 |
| Oct 16, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 165,000 |
| Oct 15, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | - | 190,000 |
| Oct 14, 2026 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | - | 460,000 |
| Oct 13, 2026 | 0.82 | 0.88 | 0.81 | 0.82 | 0.82 | 0.61% | 305,000 |
| Oct 12, 2026 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.40% | 505,000 |
| Oct 9, 2026 | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | 0.60% | 270,000 |
| Oct 8, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 140,000 |
| Oct 7, 2026 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -2.92% | 575,000 |
| Oct 6, 2026 | 0.85 | 0.91 | 0.85 | 0.86 | 0.86 | 1.79% | 240,000 |
| Oct 5, 2026 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | - | 90,000 |
| Oct 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 40,000 |
| 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 |