Shenwan Hongyuan Group Co., Ltd. (HKG:6806)
Hong Kong · Delayed Price · Currency is HKD 2.760
-0.020 (-0.72%)
Mar 30, 2026, 4:08 PM HKT
HKG:6806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | - | - | 6,884,000 |
| Mar 27, 2026 | 2.69 | 2.80 | 2.67 | 2.78 | 2.78 | 3.73% | 13,476,800 |
| Mar 26, 2026 | 2.84 | 2.84 | 2.67 | 2.68 | 2.68 | -5.30% | 16,004,800 |
| Mar 25, 2026 | 2.80 | 2.86 | 2.79 | 2.83 | 2.83 | 1.43% | 9,762,400 |
| Mar 24, 2026 | 2.76 | 2.80 | 2.71 | 2.79 | 2.79 | 2.20% | 14,217,600 |
| Mar 23, 2026 | 2.81 | 2.81 | 2.66 | 2.73 | 2.73 | -3.53% | 22,365,600 |
| Mar 20, 2026 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | -1.74% | 10,298,400 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -1.37% | 9,596,000 |
| Mar 18, 2026 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 5,640,000 |
| Mar 17, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | 2.44% | 13,215,200 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.84 | 2.87 | 2.87 | -1.03% | 9,651,736 |
| Mar 13, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -2.36% | 7,477,600 |
| Mar 12, 2026 | 2.94 | 2.98 | 2.91 | 2.97 | 2.97 | -0.67% | 8,619,200 |
| Mar 11, 2026 | 2.97 | 2.99 | 2.93 | 2.99 | 2.99 | 1.70% | 7,978,400 |
| Mar 10, 2026 | 2.93 | 2.98 | 2.93 | 2.94 | 2.94 | 1.03% | 14,928,000 |
| Mar 9, 2026 | 2.92 | 2.93 | 2.83 | 2.91 | 2.91 | -2.02% | 14,889,600 |
| Mar 6, 2026 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | 2.06% | 11,228,000 |
| Mar 5, 2026 | 2.95 | 2.99 | 2.89 | 2.91 | 2.91 | - | 16,830,000 |
| Mar 4, 2026 | 2.94 | 2.96 | 2.88 | 2.91 | 2.91 | -2.02% | 16,850,800 |
| Mar 3, 2026 | 3.02 | 3.08 | 2.96 | 2.97 | 2.97 | -1.33% | 23,467,200 |
| Mar 2, 2026 | 3.10 | 3.10 | 2.97 | 3.01 | 3.01 | -2.90% | 17,705,600 |
| Feb 27, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | - | 6,342,402 |
| Feb 26, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 11,433,600 |
| Feb 25, 2026 | 3.13 | 3.26 | 3.13 | 3.19 | 3.19 | 1.92% | 16,669,600 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -2.19% | 8,868,000 |
| Feb 23, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 2,767,200 |
| Feb 20, 2026 | 3.07 | 3.15 | 3.03 | 3.14 | 3.14 | 2.95% | 3,678,803 |
| Feb 16, 2026 | 3.18 | 3.18 | 2.99 | 3.05 | 3.05 | -4.09% | 9,026,400 |
| Feb 13, 2026 | 3.19 | 3.25 | 3.13 | 3.18 | 3.18 | -0.31% | 15,216,530 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -1.85% | 7,567,200 |
| Feb 11, 2026 | 3.21 | 3.26 | 3.20 | 3.25 | 3.25 | 1.25% | 5,698,001 |
| Feb 10, 2026 | 3.22 | 3.27 | 3.21 | 3.21 | 3.21 | -0.31% | 10,532,800 |
| Feb 9, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | 0.94% | 11,138,537 |
| Feb 6, 2026 | 3.18 | 3.20 | 3.13 | 3.19 | 3.19 | -0.93% | 5,500,534 |
| Feb 5, 2026 | 3.21 | 3.24 | 3.13 | 3.22 | 3.22 | - | 12,479,730 |
| Feb 4, 2026 | 3.17 | 3.24 | 3.14 | 3.22 | 3.22 | 1.58% | 15,399,200 |
| Feb 3, 2026 | 3.14 | 3.18 | 3.10 | 3.17 | 3.17 | 1.28% | 10,979,460 |
| Feb 2, 2026 | 3.13 | 3.18 | 3.08 | 3.13 | 3.13 | - | 17,828,530 |
| Jan 30, 2026 | 3.24 | 3.25 | 3.13 | 3.13 | 3.13 | -3.10% | 10,309,330 |
| Jan 29, 2026 | 3.16 | 3.26 | 3.15 | 3.23 | 3.23 | 2.54% | 16,535,460 |
| Jan 28, 2026 | 3.14 | 3.21 | 3.11 | 3.15 | 3.15 | 2.27% | 20,376,400 |
| Jan 27, 2026 | 3.13 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 10,212,000 |
| Jan 26, 2026 | 3.12 | 3.19 | 3.11 | 3.12 | 3.12 | - | 12,200,660 |
| Jan 23, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | 0.32% | 6,460,800 |
| Jan 22, 2026 | 3.13 | 3.18 | 3.10 | 3.11 | 3.11 | -0.32% | 6,724,000 |
| Jan 21, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 4,432,000 |
| Jan 20, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | 1.29% | 9,104,000 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.09 | 3.11 | 3.11 | -3.42% | 23,413,600 |
| Jan 16, 2026 | 3.25 | 3.31 | 3.22 | 3.22 | 3.22 | -0.92% | 8,475,601 |
| Jan 15, 2026 | 3.21 | 3.29 | 3.21 | 3.25 | 3.25 | 0.93% | 15,832,800 |