Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0800 (-7.92%)
May 28, 2026, 4:08 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 420,000 |
| Mar 31, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 260,000 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 480,000 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 610,000 |
| Mar 26, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 695,000 |
| Mar 25, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 590,000 |
| Mar 24, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 6.00% | 425,000 |
| Mar 23, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.54% | 1,300,000 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 950,000 |
| Mar 19, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 960,000 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 385,000 |
| Mar 17, 2026 | 1.16 | 1.25 | 1.16 | 1.16 | 1.16 | 0.87% | 1,075,025 |
| Mar 16, 2026 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 630,000 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 527,000 |