Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 0.8150
-0.0250 (-2.98%)
Oct 20, 2026, 3:50 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |